Burning Rock Biotech Limited (BNR)
NASDAQ: BNR · Real-Time Price · USD
20.00
-0.55 (-2.68%)
At close: Dec 5, 2025, 4:00 PM EST
19.02
-0.98 (-4.90%)
After-hours: Dec 5, 2025, 6:09 PM EST
Burning Rock Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.58 | 21.17 | 19.50 | 20.00 | 20.00 | -2.68% | 42,700 |
| Dec 4, 2025 | 23.14 | 23.59 | 20.02 | 20.55 | 20.55 | -9.67% | 114,696 |
| Dec 3, 2025 | 22.00 | 23.49 | 21.92 | 22.75 | 22.75 | 4.79% | 74,951 |
| Dec 2, 2025 | 19.00 | 21.83 | 19.00 | 21.71 | 21.71 | 14.32% | 69,645 |
| Dec 1, 2025 | 21.60 | 22.92 | 17.66 | 18.99 | 18.99 | -12.04% | 79,612 |
| Nov 28, 2025 | 21.10 | 22.50 | 20.00 | 21.59 | 21.59 | 1.17% | 22,913 |
| Nov 26, 2025 | 19.99 | 23.45 | 19.99 | 21.34 | 21.34 | 9.72% | 64,033 |
| Nov 25, 2025 | 16.80 | 19.50 | 16.80 | 19.45 | 19.45 | 17.17% | 92,669 |
| Nov 24, 2025 | 14.50 | 16.90 | 14.50 | 16.60 | 16.60 | 16.49% | 142,263 |
| Nov 21, 2025 | 15.54 | 15.90 | 14.01 | 14.25 | 14.25 | -8.26% | 67,519 |
| Nov 20, 2025 | 17.00 | 18.51 | 14.71 | 15.53 | 15.53 | -3.10% | 72,706 |
| Nov 19, 2025 | 14.33 | 16.03 | 14.10 | 16.03 | 16.03 | 12.02% | 24,571 |
| Nov 18, 2025 | 15.00 | 15.00 | 14.03 | 14.31 | 14.31 | -6.35% | 11,770 |
| Nov 17, 2025 | 12.80 | 16.28 | 12.35 | 15.28 | 15.28 | 30.15% | 173,071 |
| Nov 14, 2025 | 11.32 | 12.25 | 11.16 | 11.74 | 11.74 | 3.71% | 76,295 |
| Nov 13, 2025 | 11.83 | 12.24 | 11.18 | 11.32 | 11.32 | -7.29% | 17,269 |
| Nov 12, 2025 | 12.03 | 12.29 | 11.81 | 12.21 | 12.21 | 2.26% | 16,680 |
| Nov 11, 2025 | 12.43 | 12.66 | 11.70 | 11.94 | 11.94 | -2.05% | 9,909 |
| Nov 10, 2025 | 11.81 | 12.23 | 11.80 | 12.19 | 12.19 | 3.39% | 9,238 |
| Nov 7, 2025 | 12.27 | 12.27 | 11.57 | 11.79 | 11.79 | -3.76% | 12,832 |
| Nov 6, 2025 | 12.31 | 12.50 | 12.25 | 12.25 | 12.25 | 0.41% | 9,684 |
| Nov 5, 2025 | 11.21 | 12.71 | 11.21 | 12.20 | 12.20 | 7.87% | 114,213 |
| Nov 4, 2025 | 12.22 | 12.22 | 11.22 | 11.31 | 11.31 | -7.75% | 22,579 |
| Nov 3, 2025 | 12.97 | 13.89 | 12.18 | 12.26 | 12.26 | -8.92% | 46,803 |
| Oct 31, 2025 | 12.32 | 13.68 | 12.32 | 13.46 | 13.46 | 8.64% | 24,100 |
| Oct 30, 2025 | 12.45 | 12.79 | 12.00 | 12.39 | 12.39 | -1.08% | 12,880 |
| Oct 29, 2025 | 12.27 | 13.19 | 12.26 | 12.53 | 12.53 | 2.16% | 40,170 |
| Oct 28, 2025 | 12.20 | 12.48 | 11.99 | 12.26 | 12.26 | 4.79% | 28,626 |
| Oct 27, 2025 | 13.01 | 13.49 | 11.70 | 11.70 | 11.70 | -10.38% | 41,261 |
| Oct 24, 2025 | 10.97 | 13.39 | 10.77 | 13.06 | 13.06 | 24.33% | 81,035 |
| Oct 23, 2025 | 10.28 | 10.88 | 10.12 | 10.50 | 10.50 | 1.35% | 51,350 |
| Oct 22, 2025 | 10.27 | 10.42 | 10.00 | 10.36 | 10.36 | 2.07% | 36,026 |
| Oct 21, 2025 | 9.26 | 10.52 | 9.25 | 10.15 | 10.15 | 16.67% | 93,489 |
| Oct 20, 2025 | 8.04 | 8.70 | 8.00 | 8.70 | 8.70 | 8.21% | 19,634 |
| Oct 17, 2025 | 8.00 | 8.08 | 8.00 | 8.04 | 8.04 | 0.12% | 10,264 |
| Oct 16, 2025 | 8.15 | 8.28 | 8.02 | 8.03 | 8.03 | -0.74% | 8,057 |
| Oct 15, 2025 | 8.49 | 8.62 | 8.09 | 8.09 | 8.09 | -4.71% | 9,382 |
| Oct 14, 2025 | 8.41 | 8.49 | 8.20 | 8.49 | 8.49 | -1.16% | 7,463 |
| Oct 13, 2025 | 8.20 | 8.59 | 8.18 | 8.59 | 8.59 | 2.75% | 13,289 |
| Oct 10, 2025 | 8.75 | 8.75 | 8.30 | 8.36 | 8.36 | -2.56% | 10,935 |
| Oct 9, 2025 | 8.90 | 9.03 | 8.49 | 8.58 | 8.58 | -3.60% | 31,573 |
| Oct 8, 2025 | 8.92 | 8.96 | 8.82 | 8.90 | 8.90 | -1.26% | 7,506 |
| Oct 7, 2025 | 9.50 | 9.50 | 9.01 | 9.01 | 9.01 | -5.12% | 6,261 |
| Oct 6, 2025 | 9.04 | 9.50 | 8.91 | 9.50 | 9.50 | 5.32% | 28,254 |
| Oct 3, 2025 | 9.02 | 9.35 | 9.01 | 9.02 | 9.02 | 0.11% | 6,607 |
| Oct 2, 2025 | 8.22 | 9.77 | 8.22 | 9.01 | 9.01 | 3.92% | 23,131 |
| Oct 1, 2025 | 8.67 | 8.84 | 8.66 | 8.67 | 8.67 | 0.23% | 4,605 |
| Sep 30, 2025 | 9.54 | 9.54 | 8.10 | 8.65 | 8.65 | -7.88% | 24,087 |
| Sep 29, 2025 | 9.38 | 9.79 | 9.38 | 9.39 | 9.39 | 5.14% | 48,615 |
| Sep 26, 2025 | 8.90 | 9.50 | 8.90 | 8.93 | 8.93 | -1.96% | 5,572 |