Get the Stockscreener App
14.31
1.38%
-0.20
After Hours:
14.31
Burning Rock Biotech Ltd Adr Stock (BNR) Price History
The historical daily chart and data for Burning Rock Biotech Ltd Adr stock (BNR), show that the latest closing stock price as of May 26, 2026, is $14.31.
- Burning Rock Biotech Ltd Adr all-time high stock price is $41.72, occurred on January 22, 2026.
- The lowest Burning Rock Biotech Ltd Adr stock price recorded was $0.00 on May 31, 2024. Since then, Burning Rock Biotech Ltd Adr's stock price has risen over to $14.31 now.
- The 52-week high stock price for BNR is $41.72, representing a 191.54% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for BNR is $2.80, indicating a -80.43% decrease from the current share price, occurred on June 03, 2025.
- The closing price of Burning Rock Biotech Ltd Adr (BNR) stock in the beginning of 2025 was $10.20. The stock closed the year at $2.25, a loss of over -77.94% for the year.
The table below shows more information about BNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $14.70 | $14.31 | $0.39 | 10,482.0 | -1.38% |
| May 22, 2026 | $16.12 | $14.51 | $1.61 | 24,860.0 | -11.09% |
| May 21, 2026 | $18.30 | $16.32 | $1.98 | 29,427.0 | -2.28% |
| May 20, 2026 | $16.70 | $16.50 | $0.20 | 2,207.0 | +0.00% |
| May 19, 2026 | $16.75 | $16.70 | $0.05 | 1,962.0 | +0.00% |
| May 18, 2026 | $16.86 | $16.43 | $0.43 | 5,003.0 | -2.00% |
| May 15, 2026 | $18.00 | $16.86 | $1.14 | 43,561.0 | -8.19% |
| May 14, 2026 | $18.59 | $16.85 | $1.74 | 4,197.0 | +10.74% |
| May 13, 2026 | $16.76 | $16.76 | $0.00 | 2,957.0 | -0.42% |
| May 12, 2026 | $16.83 | $16.55 | $0.2813 | 5,804.0 | +3.82% |
| May 11, 2026 | $17.30 | $15.83 | $1.47 | 14,682.0 | -3.28% |
| May 08, 2026 | $16.86 | $16.59 | $0.27 | 8,192.0 | +1.09% |
| May 07, 2026 | $17.17 | $16.58 | $0.59 | 2,004.0 | -2.53% |
| May 06, 2026 | $17.65 | $16.16 | $1.49 | 3,590.0 | -0.09% |
| May 05, 2026 | $17.23 | $16.16 | $1.07 | 8,543.0 | -0.96% |
| May 04, 2026 | $17.76 | $16.61 | $1.15 | 6,416.0 | +0.56% |
| May 01, 2026 | $18.29 | $16.09 | $2.20 | 38,332.0 | +0.56% |
| Apr 30, 2026 | $17.60 | $16.03 | $1.57 | 62,270.0 | +4.68% |
| Apr 29, 2026 | $16.62 | $15.42 | $1.20 | 17,345.0 | -2.46% |
| Apr 28, 2026 | $18.20 | $15.67 | $2.53 | 31,674.0 | -12.64% |
Burning Rock Biotech Ltd Adr Stock (BNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Burning Rock Biotech Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Burning Rock Biotech Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Burning Rock Biotech Ltd Adr Stock (BNR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $18.59 | $14.31 | $4.28 | 222,701.0 | -15.82% |
| Apr, 2026 | $22.50 | $15.42 | $7.08 | 635,859.0 | +5.39% |
| Mar, 2026 | $26.33 | $15.40 | $10.93 | 728,765.0 | -37.55% |
| Feb, 2026 | $41.09 | $23.24 | $17.85 | 343,636.0 | -24.16% |
| Jan, 2026 | $41.72 | $19.10 | $22.62 | 661,449.0 | +69.03% |
Burning Rock Biotech Ltd Adr Stock (BNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.18 | $15.64 | $8.54 | 1,242,761.0 | -4.47% |
| Nov, 2025 | $23.45 | $11.16 | $12.29 | 1,003,359.0 | +60.40% |
| Oct, 2025 | $13.68 | $8.00 | $5.68 | 593,579.0 | +55.61% |
| Sep, 2025 | $9.79 | $7.83 | $1.96 | 649,557.0 | -0.46% |
| Aug, 2025 | $11.12 | $5.31 | $5.81 | 911,913.0 | +50.87% |
| Jul, 2025 | $8.85 | $3.14 | $5.71 | 571,541.0 | +82.28% |
| Jun, 2025 | $4.19 | $2.80 | $1.39 | 771,166.0 | +1.94% |
| May, 2025 | $3.45 | $2.18 | $1.27 | 1,378,519.0 | +6.16% |
| Apr, 2025 | $4.49 | $2.77 | $1.72 | 372,894.0 | -35.11% |
| Mar, 2025 | $6.33 | $4.35 | $1.98 | 245,817.0 | -28.69% |
| Feb, 2025 | $7.90 | $5.59 | $2.31 | 135,652.0 | -5.54% |
| Jan, 2025 | $7.39 | $5.58 | $1.81 | 94,111.0 | -1.04% |
Burning Rock Biotech Ltd Adr Stock (BNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.47 | $5.93 | $1.54 | 234,623.0 | +12.82% |
| Nov, 2024 | $6.36 | $2.65 | $3.71 | 420,236.0 | +119.22% |
| Oct, 2024 | $5.65 | $2.70 | $2.95 | 1,438,310.0 | -13.94% |
| Sep, 2024 | $5.10 | $2.62 | $2.48 | 240,921.0 | -38.34% |
| Aug, 2024 | $7.29 | $5.18 | $2.11 | 142,099.0 | -28.06% |
| Jul, 2024 | $7.57 | $5.29 | $2.28 | 95,767.0 | +14.16% |
| Jun, 2024 | $7.83 | $6.38 | $1.45 | 132,692.0 | -9.83% |
| May, 2024 | $8.99 | $7.15 | $1.84 | 133,305.6 | -5.31% |
| Apr, 2024 | $8.86 | $6.80 | $2.05 | 57,263.1 | +3.71% |
| Mar, 2024 | $8.95 | $5.72 | $3.23 | 110,569.1 | -14.57% |
| Feb, 2024 | $9.20 | $7.80 | $1.40 | 114,643.2 | -0.90% |
| Jan, 2024 | $9.99 | $8.10 | $1.89 | 192,350.5 | -7.53% |
1.19%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):