Stockscreener 앱 받기
20.56
3.37%
0.67
시간 외 거래:
20.48
-0.08
-0.39%
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $20.98 | $19.70 | $1.28 | 11,537.0 | +3.37% |
| 2026-04-14 | $19.89 | $17.32 | $2.57 | 22,966.0 | +10.93% |
| 2026-04-13 | $18.68 | $15.65 | $3.03 | 52,970.0 | +13.16% |
| 2026-04-10 | $16.25 | $15.60 | $0.65 | 11,866.0 | -2.49% |
| 2026-04-09 | $16.99 | $16.16 | $0.835 | 14,256.0 | +0.06% |
| 2026-04-08 | $16.91 | $15.81 | $1.10 | 11,574.0 | +0.93% |
| 2026-04-07 | $17.10 | $15.85 | $1.25 | 7,268.0 | -1.29% |
| 2026-04-06 | $17.06 | $16.03 | $1.03 | 14,662.0 | +0.62% |
| 2026-04-02 | $17.05 | $16.20 | $0.85 | 55,935.0 | -0.61% |
| 2026-04-01 | $17.36 | $16.24 | $1.12 | 53,838.0 | +1.05% |
| 2026-03-31 | $16.69 | $16.10 | $0.59 | 26,382.0 | +0.81% |
| 2026-03-30 | $16.36 | $15.79 | $0.575 | 37,358.0 | -2.20% |
| 2026-03-27 | $18.81 | $16.16 | $2.65 | 32,067.0 | -11.57% |
| 2026-03-26 | $20.00 | $18.50 | $1.50 | 118,359.0 | -9.76% |
| 2026-03-25 | $20.50 | $19.64 | $0.86 | 134,450.0 | +3.48% |
| 2026-03-24 | $22.50 | $18.50 | $4.00 | 34,396.0 | +6.68% |
| 2026-03-23 | $18.80 | $18.50 | $0.295 | 11,168.0 | -2.88% |
| 2026-03-20 | $19.39 | $18.00 | $1.39 | 15,670.0 | +5.93% |
| 2026-03-19 | $18.57 | $18.00 | $0.5654 | 7,837.0 | -3.06% |
| 2026-03-18 | $18.81 | $18.18 | $0.635 | 11,407.0 | +0.38% |
| 2026-03-17 | $18.67 | $16.80 | $1.87 | 24,521.0 | +9.18% |
Burning Rock Biotech Ltd Adr 주식 (BNR) 연도별 가격 이력
이 심층 분석에서는 Burning Rock Biotech Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Burning Rock Biotech Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $20.98 | $15.60 | $5.38 | 268,409.0 | +27.46% |
| 2026-03 | $26.33 | $15.40 | $10.93 | 728,765.0 | -37.55% |
| 2026-02 | $41.09 | $23.24 | $17.85 | 343,636.0 | -24.16% |
| 2026-01 | $41.72 | $19.10 | $22.62 | 661,449.0 | +69.03% |
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.18 | $15.64 | $8.54 | 1,242,761.0 | -4.47% |
| 2025-11 | $23.45 | $11.16 | $12.29 | 1,003,359.0 | +60.40% |
| 2025-10 | $13.68 | $8.00 | $5.68 | 593,579.0 | +55.61% |
| 2025-09 | $9.79 | $7.83 | $1.96 | 649,557.0 | -0.46% |
| 2025-08 | $11.12 | $5.31 | $5.81 | 911,913.0 | +50.87% |
| 2025-07 | $8.85 | $3.14 | $5.71 | 571,541.0 | +82.28% |
| 2025-06 | $4.19 | $2.80 | $1.39 | 771,166.0 | +1.94% |
| 2025-05 | $3.45 | $2.18 | $1.27 | 1,378,519.0 | +6.16% |
| 2025-04 | $4.49 | $2.77 | $1.72 | 372,894.0 | -35.11% |
| 2025-03 | $6.33 | $4.35 | $1.98 | 245,817.0 | -28.69% |
| 2025-02 | $7.90 | $5.59 | $2.31 | 135,652.0 | -5.54% |
| 2025-01 | $7.39 | $5.58 | $1.81 | 94,111.0 | -1.04% |
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.47 | $5.93 | $1.54 | 234,623.0 | +12.82% |
| 2024-11 | $6.36 | $2.65 | $3.71 | 420,236.0 | +119.22% |
| 2024-10 | $5.65 | $2.70 | $2.95 | 1,438,310.0 | -13.94% |
| 2024-09 | $5.10 | $2.62 | $2.48 | 240,921.0 | -38.34% |
| 2024-08 | $7.29 | $5.18 | $2.11 | 142,099.0 | -28.06% |
| 2024-07 | $7.57 | $5.29 | $2.28 | 95,767.0 | +14.16% |
| 2024-06 | $7.83 | $6.38 | $1.45 | 132,692.0 | -9.83% |
| 2024-05 | $8.99 | $7.15 | $1.84 | 133,305.6 | -5.31% |
| 2024-04 | $8.86 | $6.80 | $2.05 | 57,263.1 | +3.71% |
| 2024-03 | $8.95 | $5.72 | $3.23 | 110,569.1 | -14.57% |
| 2024-02 | $9.20 | $7.80 | $1.40 | 114,643.2 | -0.90% |
| 2024-01 | $9.99 | $8.10 | $1.89 | 192,350.5 | -7.53% |
1.41%
1.61%
자본화:
|
볼륨(24시간):