0.72
price down icon10.00%   -0.08
after-market  After Hours:  .7632  0.0432   +6.00%
loading

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 April 19, 2024, is $0.72.
  • Burning Rock Biotech Ltd ADR all-time high stock price is $39.75, occurred on February 22, 2021.
  • The lowest Burning Rock Biotech Ltd ADR stock price recorded was $0.5722 on March 14, 2024. Since then, Burning Rock Biotech Ltd ADR's stock price has risen over 25.83% to $0.72 now.
  • The 52-week high stock price for BNR is $3.25, representing a 351.39% increase from the current share price, occurred on April 28, 2023.
  • The 52-week low stock price for BNR is $0.5722, indicating a -20.53% decrease from the current share price, occurred on March 14, 2024.
  • The closing price of Burning Rock Biotech Ltd ADR (BNR) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $0.825 $0.70 $0.125 24,310.0 -10.00%
Apr 18, 2024 $0.812 $0.75 $0.062 21,892.0 +0.00%
Apr 17, 2024 $0.80 $0.7624 $0.0376 4,308.0 +5.25%
Apr 16, 2024 $0.84 $0.71 $0.13 50,568.0 -4.98%
Apr 15, 2024 $0.84 $0.7358 $0.1042 44,526.0 +5.25%
Apr 12, 2024 $0.805 $0.73 $0.075 25,585.0 +0.00%
Apr 11, 2024 $0.83 $0.7168 $0.1132 10,171.0 +1.51%
Apr 10, 2024 $0.8112 $0.7487 $0.0625 11,452.0 +1.18%
Apr 09, 2024 $0.7783 $0.68 $0.0983 8,766.0 +4.05%
Apr 08, 2024 $0.76 $0.70 $0.06 61,095.0 +0.17%
Apr 05, 2024 $0.76 $0.71 $0.05 10,622.0 -0.63%
Apr 04, 2024 $0.7684 $0.70 $0.0684 17,768.0 -7.06%
Apr 03, 2024 $0.7688 $0.7016 $0.0672 14,363.0 +6.09%
Apr 02, 2024 $0.77 $0.692 $0.078 17,751.0 +3.52%
Apr 01, 2024 $0.74 $0.695 $0.045 25,043.0 -3.86%
Mar 28, 2024 $0.77 $0.6803 $0.0897 14,198.0 +4.01%
Mar 27, 2024 $0.75 $0.6612 $0.0888 102,209.0 +0.00%
Mar 26, 2024 $0.7467 $0.6801 $0.0666 83,707.0 -1.56%
Mar 25, 2024 $0.7784 $0.7111 $0.0673 8,984.0 -8.48%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.84 $0.68 $0.16 372,530.0 -1.11%
Mar, 2024 $0.8953 $0.5722 $0.3231 1,105,691.0 -14.57%
Feb, 2024 $0.92 $0.78 $0.14 1,146,432.0 -0.90%
Jan, 2024 $0.9987 $0.8101 $0.1886 1,923,505.0 -7.53%

Burning Rock Biotech Ltd ADR Stock (BNR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.9896 $0.6888 $0.3008 1,668,241.0 +12.05%
Nov, 2023 $1.05 $0.83 $0.22 1,204,931.0 -12.98%
Oct, 2023 $1.17 $0.89 $0.28 566,660.0 -1.67%
Sep, 2023 $1.44 $0.8713 $0.5687 1,782,000.0 -28.41%
Aug, 2023 $2.10 $1.23 $0.87 1,644,020.0 -24.72%
Jul, 2023 $2.41 $1.80 $0.61 705,311.0 -16.28%
Jun, 2023 $2.76 $2.00 $0.76 974,241.0 -17.62%
May, 2023 $3.14 $2.58 $0.56 780,261.0 -16.08%
Apr, 2023 $3.25 $2.71 $0.54 934,127.0 +10.68%
Mar, 2023 $3.54 $2.67 $0.87 2,413,788.0 -13.80%
Feb, 2023 $3.39 $2.75 $0.64 2,634,737.0 +12.03%
Jan, 2023 $3.80 $2.01 $1.79 4,331,866.0 +29.33%

Burning Rock Biotech Ltd ADR Stock (BNR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.98 $1.97 $1.01 4,034,745.0 -10.36%
Nov, 2022 $2.99 $1.82 $1.17 5,555,944.0 +21.84%
Oct, 2022 $2.71 $1.70 $1.01 5,858,932.0 -13.81%
Sep, 2022 $3.94 $2.32 $1.62 10,277,817.0 -39.03%
Aug, 2022 $4.24 $2.46 $1.78 11,226,901.0 +22.88%
Jul, 2022 $3.70 $2.45 $1.25 11,417,959.0 +9.62%
Jun, 2022 $3.20 $1.74 $1.46 29,774,683.0 +21.25%
May, 2022 $5.88 $2.31 $3.57 11,657,802.0 -56.44%
Apr, 2022 $11.27 $5.35 $5.92 3,302,826.0 -40.69%
Mar, 2022 $10.28 $6.65 $3.63 7,297,991.0 +10.20%
Feb, 2022 $9.48 $7.32 $2.16 4,961,966.0 -6.33%
Jan, 2022 $10.26 $7.65 $2.61 5,634,384.0 -5.56%
diagnostics_research LH
$201.48
price up icon 1.02%
diagnostics_research WAT
$296.10
price up icon 0.64%
$117.43
price up icon 0.63%
$288.23
price down icon 1.23%
diagnostics_research MTD
$1,188.54
price down icon 0.34%
diagnostics_research A
$132.73
price up icon 0.22%
Cap:     |  Volume (24h):