Burning Rock Biotech Ltd (BNR) Historical Stock Data
6.58 ↑0.43 (6.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNR is up 2.73% a day on average. There have been 22 days where Burning Rock Biotech Ltd closed green and 8 days where BNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.02 | 6.58 | ↑$0.56 (9.30%) | 5.96 | 7.00 | 13.78K |
| 2024-12-19 | 7.04 | 6.15 | ↓$0.89 (-12.64%) | 6.15 | 7.04 | 13.25K |
| 2024-12-18 | 6.93 | 7.00 | ↑$0.07 (1.01%) | 6.93 | 7.14 | 13.36K |
| 2024-12-17 | 6.69 | 6.72 | ↑$0.03 (0.45%) | 6.69 | 6.72 | 9.24K |
| 2024-12-16 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.03 | 7.00 | 26.20K |
| 2024-12-13 | 6.59 | 6.73 | ↑$0.14 (2.14%) | 6.59 | 6.97 | 5.86K |
| 2024-12-12 | 6.70 | 6.94 | ↑$0.24 (3.58%) | 6.70 | 6.97 | 5.78K |
| 2024-12-11 | 6.71 | 6.85 | ↑$0.14 (2.09%) | 6.61 | 6.97 | 5.52K |
| 2024-12-10 | 6.70 | 6.71 | ↑$0.01 (0.15%) | 6.50 | 6.85 | 10.28K |
| 2024-12-09 | 6.51 | 7.02 | ↑$0.51 (7.83%) | 6.51 | 7.10 | 11.27K |
| 2024-12-06 | 6.72 | 7.16 | ↑$0.44 (6.55%) | 6.61 | 7.18 | 17.64K |
| 2024-12-05 | 7.20 | 6.95 | ↓$0.25 (-3.47%) | 6.94 | 7.47 | 6.70K |
| 2024-12-04 | 6.48 | 6.93 | ↑$0.45 (7.01%) | 6.48 | 7.32 | 48.50K |
| 2024-12-03 | 6.09 | 6.10 | ↑$0.01 (0.16%) | 6.06 | 6.27 | 10.36K |
| 2024-12-02 | 6.39 | 6.04 | ↓$0.35 (-5.48%) | 5.93 | 6.40 | 10.42K |
| 2024-11-29 | 5.47 | 6.16 | ↑$0.69 (12.61%) | 5.38 | 6.36 | 20.23K |
| 2024-11-27 | 4.08 | 5.31 | ↑$1.23 (30.02%) | 4.08 | 5.45 | 22.82K |
| 2024-11-26 | 5.36 | 4.24 | ↓$1.12 (-20.90%) | 4.24 | 5.63 | 15.65K |
| 2024-11-25 | 5.37 | 5.56 | ↑$0.19 (3.46%) | 5.34 | 5.77 | 20.45K |
| 2024-11-22 | 5.49 | 5.60 | ↑$0.11 (2.00%) | 5.36 | 5.70 | 12.89K |
| 2024-11-21 | 4.99 | 5.38 | ↑$0.39 (7.82%) | 4.80 | 5.40 | 17.79K |
| 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 |
Create an account or log in to view more rows.
$BNR shorters eat my shit
$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