Dark

BNR
Burning Rock Biotech Limited
stock NASDAQ ADR

At Close

Sep 24, 2026 3:58:53 PM EDT

18.38USD+21.924%(+3.31)135,978

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	15.5200	18.650000	14.470000	18.000000	+19.403%	135,978	0.000%
2026-09-23	16.4400	16.450000	14.350000	15.075000	-8.359%	24,099	+19.403%
2026-09-22	15.0800	16.850000	15.080000	16.450000	+11.677%	20,244	+9.422%
2026-09-21	14.4700	15.430000	14.470000	14.730000	+3.477%	9,973	+22.200%
2026-09-18	13.4500	14.790000	12.950000	14.235000	+5.288%	24,500	+26.449%
2026-09-17	12.6800	13.904500	12.680000	13.520000	+7.987%	5,248	+33.136%
2026-09-16	11.5000	13.380000	11.100000	12.520000	+7.192%	50,520	+43.770%
2026-09-15	11.7200	11.860000	11.384000	11.680000	+0.690%	8,228	+54.110%
2026-09-14	11.7000	12.365000	10.700400	11.600000	-5.537%	238,835	+55.172%
2026-09-11	11.7000	12.580000	11.205000	12.280000	+5.680%	50,958	+46.580%
2026-09-10	12.4800	12.500000	11.335000	11.620000	-3.086%	72,959	+54.905%
2026-09-09	11.0900	13.260000	10.850000	11.990000	+11.951%	44,864	+50.125%
2026-09-08	11.1700	12.460000	10.610000	10.710000	-10.676%	244,644	+68.067%
2026-09-04	10.1600	12.050000	10.160000	11.990000	+11.224%	97,756	+50.125%
2026-09-03	9.5600	10.800000	9.280000	10.780000	+17.814%	134,039	+66.976%
2026-09-02	9.4500	9.480000	9.150000	9.150000	-0.759%	3,622	+96.721%
2026-09-01	9.3300	9.680000	9.220000	9.220000	-2.434%	3,403	+95.228%
2026-08-31	9.5600	9.790000	9.400000	9.450000	-7.262%	5,705	+90.476%
2026-08-28	9.7900	10.300000	9.790000	10.190000	+1.900%	29,177	+76.644%
2026-08-27	9.2600	10.000000	9.260000	10.000000	-4.215%	6,342	+80.000%
2026-08-26	9.2600	10.490000	9.260000	10.440000	+6.531%	3,571	+72.414%
2026-08-25	10.3200	10.898000	9.108000	9.800000	-5.039%	12,844	+83.673%
2026-08-24	10.3200	10.320000	10.320000	10.320000	+5.521%	1,511	+74.419%
2026-08-21	9.4000	10.250000	9.110000	9.780000	+5.730%	4,631	+84.049%
2026-08-20	10.0246	10.890000	9.250000	9.250000	-5.516%	3,466	+94.595%
2026-08-19	9.7700	10.054800	9.770000	9.790000	+5.156%	1,400	+83.861%
2026-08-18	9.3500	10.000000	9.310000	9.310000	+2.308%	11,827	+93.340%
2026-08-17	9.1800	9.180000	8.880000	9.100000	+3.058%	3,565	+97.802%
2026-08-14	9.3400	9.810000	8.830000	8.830000	-4.952%	16,097	+103.851%
2026-08-13	9.8300	9.830000	9.290000	9.290000	-6.445%	2,972	+93.757%
2026-08-12	10.2000	10.200000	9.930000	9.930000	-4.714%	1,112	+81.269%
2026-08-11	10.6600	11.125600	10.000000	10.421303	-4.012%	13,488	+72.723%
2026-08-10	9.5500	11.270000	9.550000	10.856900	+23.234%	21,573	+65.793%
2026-08-07	8.8900	8.910000	8.810000	8.810000	-0.788%	1,808	+104.313%
2026-08-06	8.8800	9.240000	8.860000	8.880000	0.000%	1,679	+102.703%
2026-08-05	8.9700	8.970000	8.880000	8.880000	-1.003%	1,510	+102.703%
2026-08-04	8.8800	9.105000	8.880000	8.970000	+1.471%	2,910	+100.669%
2026-08-03	8.9600	9.080000	8.800000	8.840000	-0.674%	14,318	+103.620%
2026-07-31	9.0600	9.060000	8.875000	8.900000	+0.565%	1,473	+102.247%
2026-07-30	8.7000	9.120000	8.700000	8.850000	+0.340%	2,479	+103.390%
2026-07-29	8.9100	9.190000	8.800000	8.820000	-4.026%	1,433	+104.082%
2026-07-28	9.0850	9.290000	9.085000	9.190000	-2.234%	1,866	+95.865%
2026-07-27	9.3350	9.400000	9.335000	9.400000	+5.028%	457	+91.489%
2026-07-23	9.1200	9.120000	8.950000	8.950000	-2.079%	6,783	+101.117%
2026-07-22	9.2900	9.500000	9.110000	9.140000	-3.280%	18,686	+96.937%
2026-07-21	9.3600	9.750000	9.350000	9.450000	-6.157%	6,820	+90.476%
2026-07-20	10.0700	10.070000	9.600000	10.070000	+1.003%	10,747	+78.749%
2026-07-17	9.7000	10.100000	9.560000	9.970000	+3.800%	4,132	+80.542%
2026-07-16	9.0900	9.820000	9.055000	9.605000	+3.280%	15,498	+87.402%
2026-07-15	9.6000	10.240000	8.680000	9.300000	-6.439%	15,410	+93.548%
2026-07-14	10.2750	10.500000	9.600000	9.940000	-6.754%	7,356	+81.087%
2026-07-13	11.0100	11.010000	10.510000	10.660000	-5.664%	23,562	+68.856%
2026-07-10	10.8600	11.489900	10.780000	11.300000	-3.419%	25,689	+59.292%
2026-07-09	11.7500	11.780000	10.900000	11.700000	-0.426%	25,343	+53.846%
2026-07-08	11.1500	12.190000	10.887100	11.750000	+9.353%	39,925	+53.191%
2026-07-07	10.7000	12.890000	10.600000	10.745000	+4.017%	89,925	+67.520%
2026-07-06	9.7000	10.450000	9.360000	10.330000	+5.193%	9,320	+74.250%
2026-07-02	9.3100	10.200000	9.230000	9.820000	+9.598%	29,434	+83.299%
2026-07-01	8.7200	8.960000	8.520000	8.960000	+7.049%	8,283	+100.893%
2026-06-30	8.2900	9.000000	8.230000	8.370000	+3.589%	14,954	+115.054%
2026-06-29	8.2400	8.780000	8.060000	8.080000	-2.297%	12,888	+122.772%
2026-06-26	8.0000	8.275000	7.940000	8.270000	+4.025%	10,008	+117.654%
2026-06-25	8.5500	9.320000	7.800000	7.950000	-6.690%	27,889	+126.415%
2026-06-24	8.0000	8.520000	7.632100	8.520000	+12.698%	62,339	+111.268%
2026-06-23	8.0000	8.165000	7.500000	7.560000	-2.199%	11,006	+138.095%
2026-06-22	7.5000	7.730000	7.230000	7.730000	+6.621%	39,059	+132.859%
2026-06-18	7.0000	8.000000	7.000000	7.250000	+2.983%	26,095	+148.276%
2026-06-17	8.1300	8.130000	6.790000	7.040000	-13.407%	49,547	+155.682%
2026-06-16	9.0750	9.320000	8.120000	8.130000	-7.192%	32,199	+121.402%
2026-06-15	8.5400	9.005000	8.540000	8.760000	+1.979%	14,125	+105.479%
2026-06-12	9.3800	10.000000	8.590000	8.590000	-2.718%	48,274	+109.546%
2026-06-11	8.6900	9.000000	8.457000	8.830000	+6.002%	18,585	+103.851%
2026-06-10	8.2300	8.435000	8.210000	8.330000	+1.834%	9,534	+116.086%
2026-06-09	9.0000	9.000000	8.150000	8.180000	-9.813%	33,255	+120.049%
2026-06-08	9.2300	9.755500	9.050000	9.070000	-1.520%	17,977	+98.456%
2026-06-05	9.1000	9.390000	8.700000	9.210000	+0.546%	17,327	+95.440%
2026-06-04	9.0500	9.425000	9.050000	9.160000	+5.409%	18,637	+96.507%
2026-06-03	10.0000	10.010000	8.690000	8.690000	-9.855%	28,702	+107.135%
2026-06-02	8.4600	10.250000	8.400000	9.640000	+10.424%	32,069	+86.722%
2026-06-01	9.2000	9.400000	8.500000	8.730000	-6.330%	45,565	+106.186%
2026-05-29	10.5100	10.960000	9.010000	9.320000	-7.723%	36,430	+93.133%
2026-05-28	12.0100	12.580000	9.650000	10.100000	-17.009%	47,292	+78.218%
2026-05-27	14.2200	14.320000	12.110000	12.170000	-14.955%	14,280	+47.905%
2026-05-26	14.5100	14.700000	14.310000	14.310000	-1.378%	10,483	+25.786%
2026-05-22	16.1200	16.120000	14.510000	14.510000	-11.091%	24,860	+24.052%
2026-05-21	16.6000	18.300000	16.320000	16.320000	-2.275%	29,427	+10.294%
2026-05-20	16.5000	16.700000	16.500000	16.700000	0.000%	2,207	+7.784%
2026-05-19	16.7500	16.750000	16.700000	16.700000	0.000%	1,964	+7.784%
2026-05-18	16.6610	16.860000	16.430000	16.700000	-1.995%	5,004	+7.784%
2026-05-15	17.5800	18.005000	16.860000	17.040000	-8.190%	43,562	+5.634%
2026-05-14	16.8600	18.590000	16.850000	18.560000	+10.740%	4,199	-3.017%
2026-05-13	16.7600	16.760000	16.760000	16.760000	-0.416%	2,957	+7.399%
2026-05-12	16.5487	16.830000	16.548700	16.830000	+3.825%	5,804	+6.952%
2026-05-11	17.3000	17.300000	15.830000	16.210000	-3.282%	14,683	+11.043%
2026-05-08	16.8000	16.860000	16.590000	16.760000	+1.086%	8,192	+7.399%
2026-05-07	17.1700	17.170000	16.580000	16.580000	-2.528%	2,005	+8.565%
2026-05-06	16.8200	17.650000	16.160000	17.010000	-0.088%	3,590	+5.820%
2026-05-05	16.1580	17.230000	16.158000	17.025000	-0.960%	8,643	+5.727%
2026-05-04	17.7600	17.760000	16.610000	17.190000	+0.556%	6,416	+4.712%
2026-05-01	16.0950	18.294500	16.095000	17.095000	+0.559%	38,336	+5.294%
2026-04-30	17.3200	17.600000	16.034100	17.000000	+4.680%	62,271	+5.882%
2026-04-29	16.3400	16.620000	15.420000	16.240000	-2.462%	17,346	+10.837%
2026-04-28	18.2000	18.200000	15.670000	16.650000	-12.644%	31,674	+8.108%
2026-04-27	20.9500	20.950000	19.010000	19.060000	-7.878%	68,833	-5.561%
2026-04-24	20.5750	21.020000	19.777200	20.690000	+0.486%	16,945	-13.001%
2026-04-23	20.4500	20.970000	20.360000	20.590000	-1.294%	24,167	-12.579%
2026-04-22	20.0400	20.880000	19.660000	20.860000	+1.017%	35,793	-13.710%
2026-04-21	21.0000	21.220000	20.500000	20.650000	-4.221%	17,520	-12.833%
2026-04-20	20.8300	21.756900	20.750700	21.560000	+4.306%	31,317	-16.512%
2026-04-17	22.0000	22.000000	20.670000	20.670000	-8.133%	37,212	-12.917%
2026-04-16	19.1250	22.500000	19.125000	22.500000	+9.436%	35,950	-20.000%
2026-04-15	20.2700	20.980000	19.700000	20.560000	+3.369%	11,539	-12.451%
2026-04-14	17.9300	19.890000	17.323516	19.890000	+10.931%	23,081	-9.502%
2026-04-13	15.9800	18.680000	15.650000	17.930000	+13.159%	52,985	+0.390%
2026-04-10	16.2500	16.250000	15.600000	15.845000	-2.492%	11,867	+13.601%
2026-04-09	16.5800	16.990000	16.155000	16.250000	+0.062%	14,256	+10.769%
2026-04-08	16.7700	16.905000	15.805400	16.240000	+0.932%	11,576	+10.837%
2026-04-07	16.3000	17.099900	15.850000	16.090000	-1.288%	7,310	+11.871%
2026-04-06	16.5600	17.060000	16.027900	16.300000	+0.617%	14,672	+10.429%
2026-04-02	16.7900	17.050000	16.200000	16.200000	-0.613%	55,937	+11.111%
2026-04-01	16.3400	17.363900	16.240000	16.300000	+1.054%	53,838	+10.429%
2026-03-31	16.1000	16.690000	16.100000	16.130000	+0.812%	26,382	+11.593%
2026-03-30	16.3600	16.360000	15.785000	16.000000	-2.200%	37,359	+12.500%
2026-03-27	18.8100	18.810000	16.160000	16.360000	-11.568%	32,218	+10.024%
2026-03-26	20.0000	20.000000	18.500000	18.500000	-9.756%	118,465	-2.703%
2026-03-25	19.8500	20.500000	19.640000	20.500000	+3.483%	134,452	-12.195%
2026-03-24	19.0000	22.500000	18.500000	19.810000	+6.677%	34,396	-9.137%
2026-03-23	18.5100	18.795000	18.500000	18.570000	-2.877%	11,171	-3.069%
2026-03-20	18.0000	19.390000	18.000000	19.120000	+5.928%	15,671	-5.858%
2026-03-19	18.0000	18.565400	18.000000	18.050000	-3.061%	7,837	-0.277%
2026-03-18	18.1900	18.810000	18.175000	18.620000	+0.377%	11,412	-3.330%
2026-03-17	16.8500	18.670000	16.800000	18.550000	+9.182%	24,521	-2.965%
2026-03-16	16.9400	17.940000	15.400000	16.990000	+6.121%	41,855	+5.945%
2026-03-13	22.5300	22.530000	15.700000	16.010000	-29.934%	47,613	+12.430%
2026-03-12	22.8500	23.223100	22.850000	22.850000	-2.600%	3,875	-21.225%
2026-03-11	23.7500	23.750000	23.110000	23.460000	-0.043%	13,421	-23.274%
2026-03-10	22.4800	23.680000	22.480000	23.470000	+4.404%	10,688	-23.306%
2026-03-09	21.7700	22.990000	21.770000	22.480000	+1.034%	6,665	-19.929%
2026-03-06	22.0700	23.810000	21.751300	22.250000	-2.583%	89,981	-19.101%
2026-03-05	22.0000	23.600000	20.330100	22.840000	+3.913%	33,652	-21.191%
2026-03-04	23.2000	23.200000	21.810000	21.980000	-6.627%	15,222	-18.107%
2026-03-03	25.3600	25.360000	23.500000	23.540000	-8.190%	2,975	-23.534%
2026-03-02	24.8900	26.330000	24.890000	25.640000	-0.736%	9,435	-29.797%
2026-02-27	23.8400	26.340000	23.810000	25.830000	+8.256%	13,926	-30.314%
2026-02-26	24.0500	25.100000	23.240000	23.860000	-0.872%	50,950	-24.560%
2026-02-25	27.1000	27.100000	23.915000	24.070000	-12.885%	48,730	-25.218%
2026-02-24	28.5200	28.810000	26.990000	27.630000	-4.063%	28,661	-34.853%
2026-02-23	28.1000	29.633200	28.100000	28.800000	-0.724%	15,409	-37.500%
2026-02-20	25.3500	29.390000	24.100000	29.010000	-3.041%	26,277	-37.952%
2026-02-19	29.9900	29.990000	29.920000	29.920000	-0.233%	899	-39.840%
2026-02-18	29.9900	29.990000	29.990000	29.990000	+1.489%	5,147	-39.980%
2026-02-17	29.0500	29.990000	28.280000	29.550000	+1.424%	18,892	-39.086%
2026-02-13	29.1350	29.135000	29.135000	29.135000	-3.750%	13,647	-38.219%
2026-02-12	28.9600	30.490000	28.425000	30.270000	+4.813%	29,415	-40.535%
2026-02-11	31.0000	31.010000	28.277700	28.880000	-6.839%	7,250	-37.673%
2026-02-10	31.9900	31.990000	31.000000	31.000000	+1.010%	2,943	-41.935%
2026-02-09	34.2600	34.260000	30.690000	30.690000	-9.735%	9,285	-41.349%
2026-02-06	29.6600	34.000000	29.660000	34.000000	+11.039%	10,518	-47.059%
2026-02-05	31.3800	32.500000	29.495000	30.620000	-7.184%	20,228	-41.215%
2026-02-04	33.7500	36.155000	31.000000	32.990000	-1.815%	12,641	-45.438%
2026-02-03	38.2800	38.280000	33.280000	33.600000	-15.001%	13,736	-46.429%
2026-02-02	34.5000	41.085000	33.550000	39.530000	+16.060%	16,125	-54.465%
2026-01-30	33.4700	34.750000	33.470000	34.060000	+1.550%	6,400	-47.152%
2026-01-29	35.3400	35.340000	32.750000	33.540000	-5.147%	11,726	-46.333%
2026-01-28	35.9100	38.300000	35.150000	35.360000	-1.091%	10,126	-49.095%
2026-01-27	36.2600	36.260000	35.000000	35.750000	+1.017%	10,408	-49.650%
2026-01-26	35.0600	37.740000	35.060000	35.390000	+0.912%	9,590	-49.138%
2026-01-23	39.6200	39.620000	34.500000	35.070000	-14.588%	30,947	-48.674%
2026-01-22	29.9600	41.720000	29.960000	41.060000	+32.196%	111,003	-56.162%
2026-01-21	30.3000	31.522500	29.880000	31.060000	+1.769%	19,297	-42.048%
2026-01-20	32.4000	32.400000	30.110000	30.520000	-4.655%	11,468	-41.022%
2026-01-16	33.4300	33.430000	29.670000	32.010000	-3.932%	26,546	-43.768%
2026-01-15	29.0000	34.790000	29.000000	33.320000	+16.830%	101,166	-45.978%
2026-01-14	24.2000	29.980000	24.120000	28.520000	+18.488%	53,905	-36.886%
2026-01-13	24.4500	24.450000	23.700000	24.070000	+2.657%	4,723	-25.218%
2026-01-12	23.9400	24.345000	23.400000	23.447000	+0.631%	7,871	-23.231%
2026-01-09	23.5000	23.830000	22.750000	23.300000	-0.427%	17,831	-22.747%
2026-01-08	22.5000	23.520000	20.526900	23.400000	+4.651%	22,903	-23.077%
2026-01-07	20.1400	22.899900	20.140000	22.360000	+14.373%	24,719	-19.499%
2026-01-06	24.6000	24.920000	19.100000	19.550000	-20.139%	95,132	-7.928%
2026-01-05	19.9000	24.480000	19.900000	24.480000	+24.390%	57,120	-26.471%
2026-01-02	20.0700	20.490000	19.590000	19.680000	-2.333%	32,202	-8.537%
2025-12-31	20.6300	21.000000	20.140000	20.150000	-2.298%	11,703	-10.670%
2025-12-30	20.5900	21.065000	20.075000	20.624000	+0.214%	18,846	-12.723%
2025-12-29	20.6900	20.980000	20.260000	20.580000	-2.810%	17,801	-12.536%
2025-12-26	20.5400	21.570000	19.745000	21.175000	-0.165%	18,140	-14.994%
2025-12-24	21.3400	21.340000	19.490000	21.210000	-2.572%	17,587	-15.134%
2025-12-23	23.8800	24.180000	19.910000	21.770000	-6.926%	54,345	-17.317%
2025-12-22	22.0000	23.390000	21.095000	23.390000	+7.788%	64,160	-23.044%
2025-12-19	21.4300	22.970000	20.950000	21.700000	+5.699%	95,892	-17.051%
2025-12-18	19.8700	21.140000	19.750000	20.530000	+5.390%	35,040	-12.323%
2025-12-17	18.8800	19.860000	18.330000	19.480000	+3.949%	71,934	-7.598%
2025-12-16	16.2000	18.874500	16.200000	18.740000	+18.909%	226,604	-3.949%
2025-12-15	15.7600	17.000000	15.750000	15.760000	+0.063%	58,067	+14.213%
2025-12-12	16.9200	17.350000	15.710000	15.750000	-7.625%	91,286	+14.286%
2025-12-11	16.9700	18.420000	16.970000	17.050000	+0.117%	35,702	+5.572%
2025-12-10	15.9600	17.240000	15.900000	17.030000	+8.333%	15,809	+5.696%
2025-12-09	18.0000	18.050000	15.640000	15.720000	-13.626%	60,468	+14.504%
2025-12-08	19.0000	19.728700	18.030000	18.200000	-9.000%	56,279	-1.099%
2025-12-05	20.5800	21.170000	19.501400	20.000000	-2.676%	43,000	-10.000%
2025-12-04	23.1400	23.590000	20.022000	20.550000	-9.670%	115,112	-12.409%
2025-12-03	22.0000	23.490000	21.920000	22.750000	+4.790%	75,008	-20.879%
2025-12-02	19.0000	21.830000	19.000000	21.710000	+14.323%	69,697	-17.089%
2025-12-01	21.6000	22.920000	17.660000	18.990000	-12.043%	79,612	-5.213%
2025-11-28	21.1000	22.500000	20.000000	21.590000	+1.172%	22,913	-16.628%
2025-11-26	19.9900	23.453300	19.990000	21.340000	+9.717%	64,033	-15.651%
2025-11-25	16.8000	19.500000	16.800000	19.450000	+17.169%	92,669	-7.455%
2025-11-24	14.5000	16.900000	14.500000	16.600000	+16.491%	142,263	+8.434%
2025-11-21	15.5400	15.900000	14.010000	14.250000	-8.260%	67,519	+26.316%
2025-11-20	17.0000	18.510000	14.712100	15.533100	-3.100%	72,706	+15.882%
2025-11-19	14.3300	16.030000	14.100000	16.030000	+12.020%	24,571	+12.289%
2025-11-18	15.0000	15.000000	14.030000	14.310000	-6.348%	11,770	+25.786%
2025-11-17	12.8000	16.280000	12.350000	15.280000	+30.153%	173,071	+17.801%
2025-11-14	11.3200	12.250000	11.162000	11.740000	+3.710%	76,295	+53.322%
2025-11-13	11.8300	12.240000	11.180000	11.320000	-7.289%	17,269	+59.011%
2025-11-12	12.0300	12.289400	11.810000	12.210000	+2.261%	16,680	+47.420%
2025-11-11	12.4300	12.655000	11.700000	11.940000	-2.051%	9,909	+50.754%
2025-11-10	11.8100	12.230000	11.800000	12.190000	+3.393%	9,238	+47.662%
2025-11-07	12.2700	12.270000	11.570000	11.790000	-3.755%	12,832	+52.672%
2025-11-06	12.3100	12.500000	12.250000	12.250000	+0.410%	9,684	+46.939%
2025-11-05	11.2100	12.712739	11.210000	12.200000	+7.869%	114,213	+47.541%
2025-11-04	12.2200	12.220000	11.220000	11.310000	-7.749%	22,579	+59.151%
2025-11-03	12.9700	13.890000	12.180000	12.260000	-8.915%	46,803	+46.819%
2025-10-31	12.3200	13.680000	12.320000	13.460000	+8.636%	24,100	+33.730%
2025-10-30	12.4500	12.790000	12.000000	12.390000	-1.078%	12,880	+45.278%
2025-10-29	12.2700	13.190000	12.260000	12.525000	+2.162%	40,170	+43.713%
2025-10-28	12.2000	12.480000	11.990000	12.260000	+4.786%	28,626	+46.819%
2025-10-27	13.0100	13.490000	11.700000	11.700000	-10.379%	41,261	+53.846%
2025-10-24	10.9700	13.390000	10.770000	13.055000	+24.333%	81,035	+37.878%
2025-10-23	10.2838	10.880000	10.120000	10.500000	+1.351%	51,350	+71.429%
2025-10-22	10.2728	10.420000	10.000000	10.360000	+2.069%	36,026	+73.745%
2025-10-21	9.2600	10.520000	9.250000	10.150000	+16.667%	93,489	+77.340%
2025-10-20	8.0400	8.700000	8.000000	8.700000	+8.208%	19,634	+106.897%
2025-10-17	8.0000	8.080100	8.000000	8.040100	+0.126%	10,264	+123.878%
2025-10-16	8.1500	8.280000	8.020000	8.030000	-0.742%	8,057	+124.159%
2025-10-15	8.4900	8.620000	8.090000	8.090000	-4.711%	9,382	+122.497%
2025-10-14	8.4100	8.490000	8.200000	8.490000	-1.164%	7,463	+112.014%
2025-10-13	8.1946	8.590000	8.180000	8.590000	+2.751%	13,289	+109.546%
2025-10-10	8.7500	8.750000	8.300000	8.360000	-2.564%	10,935	+115.311%
2025-10-09	8.9000	9.030000	8.490000	8.580000	-3.596%	31,573	+109.790%
2025-10-08	8.9200	8.955000	8.817988	8.900000	-1.265%	7,506	+102.247%
2025-10-07	9.5000	9.500000	9.014000	9.014000	-5.116%	6,261	+99.689%
2025-10-06	9.0400	9.500000	8.910000	9.500000	+5.322%	28,254	+89.474%
2025-10-03	9.0200	9.349900	9.010000	9.020000	+0.111%	6,607	+99.557%
2025-10-02	8.2200	9.771000	8.220000	9.010000	+3.922%	23,131	+99.778%
2025-10-01	8.6700	8.840000	8.660000	8.670000	+0.231%	4,605	+107.612%
2025-09-30	9.5400	9.540000	8.100000	8.650000	-7.881%	24,087	+108.092%
2025-09-29	9.3800	9.790000	9.380000	9.390000	+5.142%	48,615	+91.693%
2025-09-26	8.9000	9.500000	8.900000	8.930800	-1.967%	5,572	+101.550%
2025-09-25	9.0000	9.696800	9.000000	9.110000	0.000%	44,923	+97.585%
2025-09-24	9.1500	9.280000	9.100000	9.110000	-0.763%	9,434	+97.585%
2025-09-23	9.0000	9.500000	8.960000	9.180000	+1.773%	15,599	+96.078%
2025-09-22	8.5500	9.300000	8.550000	9.020100	+4.642%	28,392	+99.554%
2025-09-19	8.5100	8.630000	8.410000	8.620000	+2.497%	52,796	+108.817%
2025-09-18	8.4300	8.585000	8.270000	8.410000	+1.693%	9,907	+114.031%
2025-09-17	8.5000	8.500000	8.020000	8.270000	-2.591%	14,305	+117.654%
2025-09-16	8.9000	9.552500	8.400000	8.490000	-2.526%	46,199	+112.014%
2025-09-15	8.6089	9.157900	8.400000	8.710000	+4.940%	28,547	+106.659%
2025-09-12	8.8100	8.850000	8.300000	8.300000	-5.789%	24,365	+116.867%
2025-09-11	8.5000	9.240000	8.500000	8.810000	-0.676%	51,905	+104.313%
2025-09-10	9.2300	9.365000	8.850000	8.870000	-6.435%	15,083	+102.931%
2025-09-09	8.7800	9.613400	8.780000	9.480000	+4.636%	16,669	+89.873%
2025-09-08	8.9500	9.200000	8.790000	9.060000	+9.157%	75,651	+98.675%
2025-09-05	8.6700	8.980000	8.300000	8.300000	-1.775%	36,485	+116.867%
2025-09-04	8.0850	8.470000	8.060000	8.450000	+6.289%	19,441	+113.018%
2025-09-03	7.8400	8.700000	7.840000	7.950000	+1.403%	34,734	+126.415%
2025-09-02	8.7500	9.100000	7.830000	7.840000	-9.781%	47,739	+129.592%
2025-08-29	8.3300	8.900000	8.300100	8.690000	+4.825%	30,589	+107.135%
2025-08-28	8.8100	8.810000	8.290000	8.290000	-2.700%	11,421	+117.129%
2025-08-27	8.6300	8.810000	8.500000	8.520000	-2.882%	23,811	+111.268%
2025-08-26	9.2600	9.298000	8.772800	8.772800	+2.009%	40,058	+105.180%
2025-08-25	9.1000	9.100000	8.580000	8.600000	-7.911%	20,613	+109.302%
2025-08-22	9.5500	9.980000	8.880000	9.338800	-5.286%	36,507	+92.744%
2025-08-21	9.0800	10.000000	9.080000	9.860000	+6.022%	21,362	+82.556%
2025-08-20	9.2100	9.389900	7.700100	9.300000	-0.958%	49,774	+93.548%
2025-08-19	10.7000	11.121300	8.710000	9.390000	-7.670%	143,751	+91.693%
2025-08-18	7.6500	10.740000	7.650000	10.170000	+35.963%	314,603	+76.991%
2025-08-15	7.1000	7.690000	7.100000	7.480000	+7.626%	29,933	+140.642%
2025-08-14	7.0400	7.517000	6.940000	6.950000	-0.572%	13,920	+158.993%
2025-08-13	6.6600	7.010000	6.660000	6.990000	+0.576%	4,073	+157.511%
2025-08-12	6.9700	7.146800	6.950000	6.950000	+0.144%	9,184	+158.993%
2025-08-11	6.9500	6.950000	6.620000	6.940000	+1.760%	21,737	+159.366%
2025-08-08	6.4700	6.900000	6.000000	6.820000	+6.231%	24,535	+163.930%
2025-08-07	6.5700	7.800000	6.420000	6.420000	+5.246%	47,436	+180.374%
2025-08-06	6.1100	6.220000	6.031800	6.100000	-5.426%	5,495	+195.082%
2025-08-05	6.1500	6.450000	6.150000	6.450000	+4.830%	20,745	+179.070%
2025-08-04	6.0500	6.600000	5.960000	6.152800	+8.515%	24,902	+192.550%
2025-08-01	5.7000	6.030000	5.310900	5.670000	-1.563%	23,645	+217.460%
2025-07-31	6.3300	6.330000	5.500000	5.760000	-10.974%	25,104	+212.500%
2025-07-30	5.8000	6.590000	5.800000	6.470000	+11.360%	9,887	+178.207%
2025-07-29	7.1500	7.150000	5.810000	5.810000	-15.797%	48,497	+209.811%
2025-07-28	6.9200	7.450000	6.900000	6.900000	+1.471%	25,332	+160.870%
2025-07-25	8.3500	8.350000	6.710000	6.800000	-18.757%	75,583	+164.706%
2025-07-24	8.2100	8.849900	7.810000	8.370000	+1.578%	78,431	+115.054%
2025-07-23	5.8300	9.480000	5.820000	8.240000	+41.418%	588,663	+118.447%
2025-07-22	5.2000	5.950000	5.020000	5.826700	+16.697%	42,508	+208.923%
2025-07-21	4.7500	5.000000	4.750000	4.993000	+6.234%	22,330	+260.505%
2025-07-18	4.7900	4.842700	4.667900	4.700000	+1.952%	11,909	+282.979%
2025-07-17	4.6500	4.797400	4.520000	4.610000	+0.217%	19,987	+290.456%
2025-07-16	4.8500	4.850000	4.468400	4.600000	-5.035%	20,838	+291.304%
2025-07-15	4.6500	4.925100	4.549700	4.843900	+4.620%	20,196	+271.601%
2025-07-14	4.3800	4.959900	4.320000	4.630000	+9.802%	32,835	+288.769%
2025-07-11	3.9200	4.448100	3.920000	4.216700	+5.947%	15,945	+326.874%
2025-07-10	3.8800	3.980000	3.880000	3.980000	+3.034%	5,729	+352.261%
2025-07-09	3.7700	3.877000	3.770000	3.862800	+4.400%	19,069	+365.983%
2025-07-08	3.5312	3.784900	3.510000	3.700000	+3.933%	20,647	+386.486%
2025-07-07	3.3100	3.560000	3.310000	3.560000	+4.706%	7,654	+405.618%
2025-07-03	3.2400	3.405000	3.230000	3.400000	+5.263%	6,261	+429.412%
2025-07-02	3.2900	3.318200	3.220000	3.230000	+0.937%	4,787	+457.276%
2025-07-01	3.2000	3.240000	3.140000	3.200000	+1.266%	6,409	+462.500%
2025-06-30	3.2500	3.250000	3.111800	3.160000	+3.268%	10,450	+469.620%
2025-06-27	3.4500	3.450000	3.060000	3.060000	-10.261%	45,397	+488.235%
2025-06-26	3.4600	3.500000	3.260100	3.409900	+0.587%	8,890	+427.875%
2025-06-25	3.4100	3.410000	3.390000	3.390000	-1.453%	1,597	+430.973%
2025-06-24	3.3500	3.600000	3.350000	3.440000	+2.186%	4,428	+423.256%
2025-06-23	3.4100	3.558100	3.305600	3.366400	-7.770%	29,055	+434.696%
2025-06-20	3.5300	3.980000	3.439200	3.650000	-1.887%	56,242	+393.151%
2025-06-18	3.5600	3.749900	3.380000	3.720200	+4.526%	9,323	+383.845%
2025-06-17	3.3900	3.800000	3.390000	3.559100	+5.143%	74,058	+405.746%
2025-06-16	3.8000	3.800000	3.253700	3.385000	-11.533%	16,278	+431.758%
2025-06-13	4.0300	4.090000	3.600000	3.826300	-5.055%	26,168	+370.428%
2025-06-12	3.0500	4.190000	3.050000	4.030000	+33.887%	225,493	+346.650%
2025-06-11	3.2100	3.260000	2.950000	3.010000	-7.099%	81,964	+498.007%
2025-06-10	3.0000	3.250000	3.000000	3.240000	+7.285%	77,764	+455.556%
2025-06-09	3.0000	3.110500	2.980000	3.020000	+4.138%	15,982	+496.026%
2025-06-06	3.0000	3.199900	2.880000	2.900000	-1.361%	21,849	+520.690%
2025-06-05	3.1700	3.170000	2.880000	2.940000	+1.379%	21,886	+512.245%
2025-06-04	3.0300	3.200000	2.900000	2.900000	-2.685%	17,507	+520.690%
2025-06-03	3.1600	3.280000	2.800000	2.980000	-4.180%	24,006	+504.027%
2025-06-02	3.1100	3.290000	3.050000	3.110000	+0.323%	6,862	+478.778%
2025-05-30	3.1500	3.150000	3.070000	3.100000	-2.208%	5,364	+480.645%
2025-05-29	3.0600	3.430000	3.000000	3.170000	+3.595%	11,142	+467.823%
2025-05-28	3.4500	3.450000	2.990000	3.060000	-6.991%	25,261	+488.235%
2025-05-27	3.3976	3.397600	3.200000	3.290000	+1.231%	11,231	+447.112%
2025-05-23	3.1400	3.390000	3.100000	3.250000	+0.619%	21,939	+453.846%
2025-05-22	3.0000	3.350000	3.000000	3.230000	+4.194%	22,450	+457.276%
2025-05-21	2.9200	3.222000	2.486600	3.100000	+6.529%	47,578	+480.645%
2025-05-20	2.7711	3.000000	2.771100	2.910000	+6.985%	8,775	+518.557%
2025-05-19	2.8150	2.850000	2.680000	2.720000	-4.561%	10,247	+561.765%
2025-05-16	3.0000	3.050000	2.720000	2.850000	+1.423%	26,869	+531.579%
2025-05-15	2.6100	2.975400	2.600000	2.810000	+7.663%	11,446	+540.569%
2025-05-14	2.2600	2.709700	2.260000	2.610000	+6.531%	291,687	+589.655%
2025-05-13	2.4620	2.705300	2.400000	2.450000	-0.407%	34,206	+634.694%
2025-05-12	2.4298	2.595800	2.300000	2.460000	+5.806%	10,849	+631.707%
2025-05-09	2.4000	2.450000	2.320000	2.325000	-3.125%	80,203	+674.194%
2025-05-08	2.3800	2.775000	2.320000	2.400000	+3.448%	112,750	+650.000%
2025-05-07	2.5200	2.520000	2.300000	2.320000	-6.452%	282,285	+675.862%
2025-05-06	2.4900	2.780000	2.385000	2.480000	+2.479%	159,548	+625.806%
2025-05-05	2.7500	2.750000	2.180000	2.420000	-13.262%	152,392	+643.802%
2025-05-02	2.9100	2.920000	2.790000	2.790000	-2.787%	32,902	+545.161%
2025-05-01	3.0900	3.090000	2.850000	2.870000	-1.712%	21,058	+527.178%
2025-04-30	3.0498	3.180000	2.900000	2.920000	+1.038%	13,708	+516.438%
2025-04-29	2.8710	3.040000	2.860000	2.890000	+0.173%	11,205	+522.837%
2025-04-28	2.9000	2.900000	2.875000	2.885000	+1.585%	8,972	+523.917%
2025-04-25	3.0700	3.100000	2.840000	2.840000	-3.565%	19,963	+533.803%
2025-04-24	3.1300	3.481100	2.910000	2.945000	+0.170%	77,910	+511.205%
2025-04-23	3.0500	3.269600	2.940000	2.940000	+1.031%	12,043	+512.245%
2025-04-22	2.7700	3.090000	2.770000	2.910000	+1.217%	7,510	+518.557%
2025-04-21	2.9200	3.292500	2.830000	2.875000	+2.679%	23,972	+526.087%
2025-04-17	2.9000	2.939900	2.800000	2.800000	-3.448%	11,668	+542.857%
2025-04-16	2.9550	3.050000	2.850000	2.900000	-1.361%	14,194	+520.690%
2025-04-15	3.2000	3.610000	2.920000	2.940000	+1.031%	12,184	+512.245%
2025-04-14	3.1500	3.423300	2.910000	2.910000	-3.322%	16,307	+518.557%
2025-04-11	3.0500	3.050000	3.000000	3.010000	-0.811%	7,018	+498.007%
2025-04-10	3.2820	3.400000	3.000000	3.034600	-9.685%	16,732	+493.159%
2025-04-09	3.5500	3.550000	3.230000	3.360000	-5.618%	20,205	+435.714%
2025-04-08	3.8100	3.810000	3.560000	3.560000	-2.061%	12,289	+405.618%
2025-04-07	3.9499	3.950000	3.570000	3.634900	-3.645%	3,529	+395.199%
2025-04-04	3.7200	3.780000	3.720000	3.772400	-4.496%	4,128	+377.150%
2025-04-03	4.0000	4.000000	3.890000	3.950000	-7.494%	73,043	+355.696%

.dark-mode .KVM7TD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KVM7TD{ color: #333333; background-color: white; border: 2px solid #333333; }BNRBurning Rock Biotech Limitedstock NASDAQ ADR

BNR
Burning Rock Biotech Limited
stock NASDAQ ADR