Home

Burning Rock Biotech Limited - American Depositary Shares (BNR)

15.53
-0.50 (-3.10%)
NASDAQ · Last Trade: Nov 20th, 4:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Burning Rock Biotech Limited - American Depositary Shares (BNR)

DateOpenHighLowCloseVolumeAdjusted Close
11/19/202514.3316.0314.1016.0324,56016.03
11/18/202515.0015.0014.0314.3111,77014.31
11/17/202512.8016.2812.3515.28171,36415.28
11/14/202511.3212.2511.1611.7476,29511.74
11/13/202511.8312.2411.1811.3217,02611.32
11/12/202512.0312.2911.8112.2116,68012.21
11/11/202512.4312.6511.7011.949,90911.94
11/10/202511.8112.2311.8012.199,23812.19
11/07/202512.2712.2711.5711.7912,83211.79
11/06/202512.3112.5012.2512.259,66412.25
11/05/202511.2112.7111.2112.20114,21312.20
11/04/202512.2212.2211.2211.3122,17811.31
11/03/202512.9713.8912.1812.2646,80312.26
10/31/202512.3213.6812.3213.4624,10013.46
10/30/202512.4512.7912.0012.3912,80512.39
10/29/202512.2713.1912.2612.5340,17012.53
10/28/202512.2012.4811.9912.2628,62612.26
10/27/202513.0113.4911.7011.7041,26111.70
10/24/202510.9713.3910.7713.0581,03513.05
10/23/202510.2810.8810.1210.5051,35010.50
10/22/202510.2710.4210.0010.3636,02610.36
10/21/20259.2610.529.2510.1593,48910.15
10/20/20258.048.708.008.7019,6348.70
10/17/20258.008.088.008.0410,2648.04
10/16/20258.158.288.028.038,0578.03
10/15/20258.498.628.098.099,3808.09
10/14/20258.418.498.208.497,4638.49
10/13/20258.198.598.188.5913,2898.59
10/10/20258.758.758.308.3610,9358.36
10/09/20258.909.038.498.5831,5738.58
10/08/20258.928.968.828.907,3048.90
10/07/20259.509.509.019.016,2619.01
10/06/20259.049.508.919.5028,2549.50
10/03/20259.029.359.019.026,6079.02
10/02/20258.229.778.229.0123,1319.01
10/01/20258.678.848.668.674,6058.67
9/30/20259.549.548.108.6523,9328.65
9/29/20259.389.799.389.3948,6159.39
9/26/20258.909.508.908.935,5728.93
9/25/20259.009.709.009.1144,9239.11
9/24/20259.159.289.109.119,3949.11
9/23/20259.009.508.969.1815,5999.18
9/22/20258.559.308.559.0228,3929.02
9/19/20258.518.638.418.6252,7968.62
9/18/20258.438.598.278.419,9078.41
9/17/20258.508.508.028.2714,3058.27
9/16/20258.909.558.408.4946,1998.49
9/15/20258.619.168.408.7128,5468.71
9/12/20258.818.858.308.3024,3658.30
9/11/20258.509.248.508.8151,9058.81
9/10/20259.239.378.858.8715,0838.87
9/09/20258.789.618.789.4816,6699.48
9/08/20258.959.208.799.0675,6519.06
9/05/20258.678.988.308.3036,4858.30
9/04/20258.098.478.068.4519,4418.45
9/03/20257.848.707.847.9534,7347.95
9/02/20258.759.107.837.8447,7397.84
8/29/20258.338.908.308.6930,5898.69
8/28/20258.818.818.298.2911,4218.29
8/27/20258.638.818.508.5223,8118.52
8/26/20259.269.308.778.7740,0588.77
8/25/20259.109.108.588.6020,6138.60
8/22/20259.559.988.889.3436,5079.34
8/21/20259.0810.009.089.8621,3629.86