3.70
price up icon5.71%   0.20
after-market After Hours: 3.52 -0.18 -4.86%
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 November 14, 2024, 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 $10.20, representing a 175.68% increase from the current share price, occurred on November 15, 2023.
  • The 52-week low stock price for BNR is $2.62, indicating a -29.19% decrease from the current share price, occurred on September 24, 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
Nov 14, 2024 $3.85 $3.49 $0.365 13,717.0 +5.71%
Nov 13, 2024 $3.66 $3.50 $0.16 19,871.0 -0.85%
Nov 12, 2024 $3.76 $3.53 $0.23 4,462.0 -5.61%
Nov 11, 2024 $3.89 $3.38 $0.5117 36,618.0 +8.72%
Nov 08, 2024 $3.64 $3.22 $0.4165 19,632.0 -4.44%
Nov 07, 2024 $3.81 $3.21 $0.60 44,137.0 +7.14%
Nov 06, 2024 $3.38 $2.98 $0.3957 23,641.0 +11.63%
Nov 05, 2024 $3.15 $2.71 $0.44 46,956.0 +11.07%
Nov 04, 2024 $2.85 $2.69 $0.16 6,138.0 -3.21%
Nov 01, 2024 $2.80 $2.65 $0.1505 5,306.0 -0.36%
Oct 31, 2024 $2.88 $2.73 $0.155 14,643.0 -0.71%
Oct 30, 2024 $2.85 $2.70 $0.15 10,737.0 +1.43%
Oct 29, 2024 $2.80 $2.77 $0.025 1,707.0 -2.11%
Oct 28, 2024 $2.96 $2.77 $0.19 27,929.0 +1.06%
Oct 25, 2024 $3.00 $2.77 $0.23 15,286.0 -1.05%
Oct 24, 2024 $2.89 $2.82 $0.0716 4,970.0 +1.06%
Oct 23, 2024 $3.00 $2.77 $0.23 45,677.0 -2.93%
Oct 22, 2024 $3.07 $2.80 $0.2745 30,863.0 -4.44%
Oct 21, 2024 $3.23 $2.91 $0.32 34,036.0 -0.16%
Oct 18, 2024 $3.12 $3.00 $0.115 16,753.0 +4.64%
Oct 17, 2024 $3.08 $2.79 $0.2877 18,702.0 -0.68%
Oct 16, 2024 $3.13 $2.80 $0.3342 38,486.0 +1.38%
Oct 15, 2024 $3.22 $2.89 $0.3346 45,003.0 -7.67%

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
Nov, 2024 $3.89 $2.65 $1.24 234,195.0 +31.67%
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%

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

Month High Low High - Low Volume % Change
Dec, 2022 $29.80 $19.70 $10.10 403,474.5 -10.36%
Nov, 2022 $29.90 $18.25 $11.65 555,594.4 +21.84%
Oct, 2022 $27.07 $17.00 $10.07 585,893.2 -13.81%
Sep, 2022 $39.40 $23.20 $16.20 1,027,781.7 -39.03%
Aug, 2022 $42.40 $24.60 $17.80 1,122,690.1 +22.88%
Jul, 2022 $37.00 $24.50 $12.50 1,141,795.9 +9.62%
Jun, 2022 $32.00 $17.40 $14.60 2,977,468.3 +21.25%
May, 2022 $58.80 $23.10 $35.70 1,165,780.2 -56.44%
Apr, 2022 $112.7 $53.50 $59.20 330,282.6 -40.69%
Mar, 2022 $102.8 $66.50 $36.30 729,799.1 +10.20%
Feb, 2022 $94.80 $73.22 $21.58 496,196.6 -6.33%
Jan, 2022 $102.6 $76.50 $26.05 563,438.4 -5.56%
$151.11
price down icon 6.13%
diagnostics_research LH
$238.18
price down icon 3.27%
diagnostics_research WAT
$376.72
price down icon 2.31%
$142.24
price down icon 2.69%
diagnostics_research MTD
$1,237.78
price down icon 1.66%
$423.65
price down icon 1.44%
Cap:     |  Volume (24h):