Burning Rock Biotech Ltd (BNR) Historical Stock Data
4.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNR is up 2.31% a day on average. There have been 20 days where Burning Rock Biotech Ltd closed green and 10 days where BNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.55 | 4.64 | ↑$0.09 (2.08%) | 4.55 | 4.78 | 3.68K |
| 2024-11-19 | 4.73 | 4.60 | ↓$0.13 (-2.75%) | 4.55 | 4.73 | 6.73K |
| 2024-11-18 | 3.79 | 4.59 | ↑$0.80 (21.11%) | 3.79 | 4.73 | 69.94K |
| 2024-11-15 | 3.42 | 3.75 | ↑$0.33 (9.65%) | 3.42 | 4.00 | 10.49K |
| 2024-11-14 | 3.52 | 3.70 | ↑$0.18 (5.11%) | 3.49 | 3.86 | 13.79K |
| 2024-11-13 | 3.66 | 3.50 | ↓$0.16 (-4.37%) | 3.50 | 3.66 | 19.87K |
| 2024-11-12 | 3.76 | 3.53 | ↓$0.23 (-6.12%) | 3.53 | 3.76 | 4.46K |
| 2024-11-11 | 3.60 | 3.74 | ↑$0.14 (3.89%) | 3.38 | 3.89 | 36.62K |
| 2024-11-08 | 3.45 | 3.44 | ↓$0.01 (-0.29%) | 3.22 | 3.64 | 19.86K |
| 2024-11-07 | 3.29 | 3.60 | ↑$0.31 (9.42%) | 3.21 | 3.81 | 44.14K |
| 2024-11-06 | 3.01 | 3.36 | ↑$0.36 (11.81%) | 2.98 | 3.38 | 23.64K |
| 2024-11-05 | 2.71 | 3.01 | ↑$0.30 (11.07%) | 2.71 | 3.15 | 46.97K |
| 2024-11-04 | 2.69 | 2.71 | ↑$0.02 (0.74%) | 2.69 | 2.85 | 6.14K |
| 2024-11-01 | 2.68 | 2.80 | ↑$0.13 (4.67%) | 2.65 | 2.80 | 5.31K |
| 2024-10-31 | 2.74 | 2.81 | ↑$0.07 (2.55%) | 2.73 | 2.88 | 14.64K |
| 2024-10-30 | 2.79 | 2.83 | ↑$0.04 (1.43%) | 2.70 | 2.85 | 13.02K |
| 2024-10-29 | 2.80 | 2.79 | ↓$0.00 (-0.18%) | 2.78 | 2.80 | 1.71K |
| 2024-10-28 | 2.83 | 2.85 | ↑$0.02 (0.71%) | 2.77 | 2.96 | 27.93K |
| 2024-10-25 | 2.77 | 2.82 | ↑$0.05 (1.81%) | 2.77 | 3.00 | 15.29K |
| 2024-10-24 | 2.89 | 2.85 | ↓$0.04 (-1.44%) | 2.82 | 2.89 | 4.97K |
| 2024-10-23 | 2.79 | 2.82 | ↑$0.03 (1.08%) | 2.77 | 3.00 | 45.68K |
| 2024-10-22 | 3.05 | 2.91 | ↓$0.15 (-4.75%) | 2.80 | 3.07 | 31.17K |
| 2024-10-21 | 3.05 | 3.04 | ↓$0.01 (-0.33%) | 2.91 | 3.23 | 34.05K |
| 2024-10-18 | 3.04 | 3.05 | ↑$0.00 (0.16%) | 3.01 | 3.12 | 16.75K |
| 2024-10-17 | 2.89 | 2.91 | ↑$0.02 (0.70%) | 2.79 | 3.08 | 19K |
| 2024-10-16 | 2.80 | 2.93 | ↑$0.13 (4.64%) | 2.80 | 3.13 | 38.49K |
| 2024-10-15 | 3.10 | 2.89 | ↓$0.21 (-6.77%) | 2.89 | 3.22 | 46.29K |
| 2024-10-14 | 2.99 | 3.13 | ↑$0.14 (4.68%) | 2.83 | 3.69 | 246.26K |
| 2024-10-11 | 3.28 | 3.24 | ↓$0.04 (-1.22%) | 2.88 | 3.43 | 426.11K |
| 2024-10-10 | 3.28 | 3.29 | ↑$0.01 (0.15%) | 3.25 | 3.45 | 9.30K |
Create an account or log in to view more rows.
$BNR I like green candles on my birthday cake
$BNR has just been halted from trading due to volatility.
$BNR has just been halted from trading due to volatility.
$BNR has just been halted from trading due to volatility.
$BNR has just been halted from trading due to volatility.
$BNR has just been halted from trading due to volatility.
$BNR has just been halted from trading due to volatility.
$BNR I'm friggin bored. Just give us our money already
$BNR peak frustration
$BNR has just been halted from trading.