Stockscreener 앱 받기
9.33
10.63%
-1.11
Burning Rock Biotech Ltd Adr 주식 (BNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-27 | $9.45 | $9.26 | $0.19 | 5,675.0 | -9.48% |
| 2026-08-26 | $10.49 | $9.26 | $1.23 | 3,568.0 | +6.53% |
| 2026-08-25 | $10.90 | $9.11 | $1.79 | 12,842.0 | -5.04% |
| 2026-08-24 | $10.32 | $10.32 | $0.00 | 1,509.0 | +5.52% |
| 2026-08-21 | $10.25 | $9.11 | $1.14 | 4,630.0 | +5.73% |
| 2026-08-20 | $10.89 | $9.25 | $1.64 | 3,464.0 | -5.52% |
| 2026-08-19 | $10.05 | $9.77 | $0.2848 | 1,400.0 | +5.16% |
| 2026-08-18 | $10.00 | $9.31 | $0.69 | 10,609.0 | +2.31% |
| 2026-08-17 | $9.18 | $8.88 | $0.30 | 3,564.0 | +3.06% |
| 2026-08-14 | $9.81 | $8.83 | $0.98 | 16,093.0 | -4.95% |
| 2026-08-13 | $9.83 | $9.29 | $0.54 | 2,970.0 | -6.45% |
| 2026-08-12 | $10.20 | $9.93 | $0.27 | 1,097.0 | -4.71% |
| 2026-08-11 | $11.13 | $10.00 | $1.13 | 13,486.0 | -4.01% |
| 2026-08-10 | $11.27 | $9.55 | $1.72 | 21,030.0 | +23.23% |
| 2026-08-07 | $8.91 | $8.81 | $0.10 | 1,807.0 | -0.79% |
| 2026-08-06 | $9.24 | $8.86 | $0.38 | 1,677.0 | +0.00% |
| 2026-08-05 | $8.97 | $8.88 | $0.09 | 1,508.0 | -1.00% |
| 2026-08-04 | $9.11 | $8.88 | $0.225 | 2,909.0 | +1.47% |
| 2026-08-03 | $9.08 | $8.80 | $0.28 | 13,908.0 | -0.67% |
| 2026-07-31 | $9.06 | $8.88 | $0.185 | 1,472.0 | +0.56% |
| 2026-07-30 | $9.12 | $8.70 | $0.42 | 2,473.0 | +0.34% |
| 2026-07-29 | $9.19 | $8.80 | $0.39 | 1,432.0 | -4.03% |
| 2026-07-28 | $9.29 | $9.09 | $0.205 | 1,864.0 | -2.23% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $11.27 | $8.80 | $2.47 | 123,746.0 | +6.18% |
| 2026-07 | $12.89 | $8.52 | $4.37 | 338,435.0 | +6.33% |
| 2026-06 | $10.25 | $6.79 | $3.46 | 569,607.0 | -10.19% |
| 2026-05 | $18.59 | $9.01 | $9.58 | 309,687.0 | -45.18% |
| 2026-04 | $22.50 | $15.42 | $7.08 | 635,859.0 | +5.39% |
| 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% |
0.91%
0.52%
자본화:
|
볼륨(24시간):