Get the Stockscreener App
5.81
15.80%
-1.09
After Hours:
6.08
0.27
+4.65%
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 July 29, 2025, is $5.81.
- 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 $0.00 on May 31, 2024. Since then, Burning Rock Biotech Ltd Adr's stock price has risen over to $5.81 now.
- The 52-week high stock price for BNR is $8.8499, representing a 52.32% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for BNR is $2.18, indicating a -62.48% decrease from the current share price, occurred on May 05, 2025.
- The closing price of Burning Rock Biotech Ltd Adr (BNR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 29, 2025 | $7.15 | $5.81 | $1.34 | 48,055.0 | -15.80% |
| Jul 28, 2025 | $7.45 | $6.90 | $0.55 | 25,316.0 | +1.47% |
| Jul 25, 2025 | $8.35 | $6.71 | $1.64 | 75,516.0 | -18.76% |
| Jul 24, 2025 | $8.85 | $7.81 | $1.04 | 78,269.0 | +1.58% |
| Jul 23, 2025 | $8.30 | $7.86 | $0.44 | 55,604.0 | +41.42% |
| Jul 22, 2025 | $5.95 | $5.02 | $0.93 | 41,977.0 | +16.70% |
| Jul 21, 2025 | $5.00 | $4.75 | $0.25 | 20,750.0 | +6.23% |
| Jul 18, 2025 | $4.84 | $4.67 | $0.1748 | 11,899.0 | +1.95% |
| Jul 17, 2025 | $4.80 | $4.52 | $0.2774 | 19,792.0 | +0.22% |
| Jul 16, 2025 | $4.85 | $4.47 | $0.3816 | 20,830.0 | -5.04% |
| Jul 15, 2025 | $4.93 | $4.55 | $0.3754 | 20,196.0 | +4.62% |
| Jul 14, 2025 | $4.96 | $4.32 | $0.6399 | 32,818.0 | +9.80% |
| Jul 11, 2025 | $4.45 | $3.92 | $0.5281 | 15,945.0 | +5.95% |
| Jul 10, 2025 | $3.98 | $3.88 | $0.10 | 5,716.0 | +3.03% |
| Jul 09, 2025 | $3.88 | $3.77 | $0.107 | 18,215.0 | +4.40% |
| Jul 08, 2025 | $3.78 | $3.51 | $0.2749 | 20,645.0 | +3.93% |
| Jul 07, 2025 | $3.56 | $3.31 | $0.25 | 7,654.0 | +4.71% |
| Jul 03, 2025 | $3.40 | $3.23 | $0.175 | 6,261.0 | +5.26% |
| Jul 02, 2025 | $3.32 | $3.22 | $0.0982 | 4,787.0 | +0.94% |
| Jul 01, 2025 | $3.24 | $3.14 | $0.10 | 6,406.0 | +1.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $8.85 | $3.14 | $5.71 | 584,706.0 | +83.86% |
| 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% |
Burning Rock Biotech Ltd Adr Stock (BNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.90 | $6.89 | $3.01 | 166,824.1 | +12.05% |
| Nov, 2023 | $10.50 | $8.30 | $2.20 | 120,493.1 | -12.98% |
| Oct, 2023 | $11.70 | $8.90 | $2.80 | 56,666.0 | -1.67% |
| Sep, 2023 | $14.40 | $8.71 | $5.69 | 178,200.0 | -28.41% |
| Aug, 2023 | $21.00 | $12.30 | $8.70 | 164,402.0 | -24.72% |
| Jul, 2023 | $24.10 | $18.00 | $6.10 | 70,531.1 | -16.28% |
| Jun, 2023 | $27.60 | $20.00 | $7.60 | 97,424.1 | -17.62% |
| May, 2023 | $31.40 | $25.80 | $5.60 | 78,026.1 | -16.08% |
| Apr, 2023 | $32.50 | $27.10 | $5.40 | 93,412.7 | +10.68% |
| Mar, 2023 | $35.40 | $26.70 | $8.70 | 241,378.8 | -13.80% |
| Feb, 2023 | $33.90 | $27.50 | $6.40 | 263,473.7 | +12.03% |
| Jan, 2023 | $38.00 | $20.10 | $17.90 | 433,186.6 | +29.33% |
0.27%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):