3.70
price up icon3.93%   0.14
after-market After Hours: 3.70
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 July 08, 2025, is $3.70.
  • 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 $3.70 now.
  • The 52-week high stock price for BNR is $7.90, representing a 113.51% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for BNR is $2.18, indicating a -41.08% 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:
Date High Low High - Low Volume % Change
Jul 08, 2025 $3.78 $3.51 $0.2749 20,369.0 +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%
Jun 30, 2025 $3.25 $3.11 $0.1382 10,440.0 +3.27%
Jun 27, 2025 $3.45 $3.06 $0.39 45,081.0 -10.26%
Jun 26, 2025 $3.50 $3.26 $0.2399 8,890.0 +0.59%
Jun 25, 2025 $3.41 $3.39 $0.02 1,533.0 -1.45%
Jun 24, 2025 $3.60 $3.35 $0.25 4,428.0 +2.19%
Jun 23, 2025 $3.56 $3.31 $0.2525 28,855.0 -7.77%
Jun 20, 2025 $3.98 $3.44 $0.5408 56,242.0 -1.89%
Jun 18, 2025 $3.75 $3.38 $0.3699 9,309.0 +4.53%
Jun 17, 2025 $3.80 $3.39 $0.41 74,058.0 +5.14%
Jun 16, 2025 $3.80 $3.25 $0.5463 16,278.0 -11.53%
Jun 13, 2025 $4.09 $3.60 $0.49 26,086.0 -5.05%
Jun 12, 2025 $4.19 $3.05 $1.14 223,206.0 +33.89%
Jun 11, 2025 $3.26 $2.95 $0.31 81,964.0 -7.10%
Jun 10, 2025 $3.25 $3.00 $0.25 77,764.0 +7.28%

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 $3.78 $3.14 $0.6449 65,846.0 +17.09%
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%
diagnostics_research DGX
$172.50
price down icon 0.84%
diagnostics_research WAT
$347.78
price up icon 0.30%
diagnostics_research LH
$257.45
price down icon 0.16%
$158.48
price down icon 0.13%
diagnostics_research MTD
$1,206.53
price up icon 1.51%
diagnostics_research IQV
$164.47
price up icon 1.24%
Cap:     |  Volume (24h):