Free Trial

Burning Rock Biotech (BNR) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free BNR Stock Alerts
$8.30
+0.27 (+3.36%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Burning Rock Biotech Stock Price Performance

5 Day
Performance
+3.94%
1 Month
Performance
+15.28%
3 Month
Performance
+2.15%
6 Month
Performance
-7.78%
Year-To-Date
Performance
-10.75%
1 Year
Performance
-69.26%
Receive BNR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Burning Rock Biotech and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

BNR Stock Chart for Sunday, May, 19, 2024

BNR Chart by TradingView

Burning Rock Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.03$8.30
+3.36%		$8.33$8.016,594 shs$84.99 million
05/16/2024$8.05$8.03
-0.25%		$8.42$7.575,839 shs$822.59 million
05/15/2024$7.99$8.05
+0.81%		$8.99$7.535,920 shs$824.64 million
05/14/2024$8.05$7.99
-0.81%		$8.33$7.904,826 shs$81.80 million
05/13/2024$7.93$8.05
+1.51%		$8.40$7.914,667 shs$82.46 million
05/10/2024$7.80$7.93
+1.73%		$8.38$7.932,067 shs$81.40 million
05/09/2024$7.70$7.80
+1.23%		$8.27$7.801,365 shs$80.01 million
05/08/2024$8.29$7.70
-7.12%		$8.27$7.662,089 shs$79.03 million
05/07/2024$8.10$8.29
+2.35%		$8.35$7.901,968 shs$85.09 million
05/06/2024$8.07$8.10
+0.37%		$8.22$7.751,879 shs$83.14 million
05/03/2024$7.59$8.07
+6.38%		$8.20$7.3614,588 shs$82.83 million
05/02/2024$7.47$7.59
+1.54%		$8.00$7.401,881 shs$77.86 million
05/01/2024$7.55$7.47
-1.06%		$8.00$7.4034,530 shs$76.68 million
04/30/2024$8.37$7.55
-9.73%		$8.30$7.282,921 shs$77.50 million
04/29/2024$8.50$8.37
-1.59%		$8.80$7.832,144 shs$85.86 million
04/26/2024$8.50$8.50$8.80$7.823,033 shs$87.24 million
04/25/2024$8.21$8.50
+3.56%		$8.80$7.924,253 shs$87.24 million
04/24/2024$8.59$8.21
-4.45%		$8.40$7.91800 shs$84.25 million
04/23/2024$8.60$8.59
-0.12%		$8.67$8.102,907 shs$88.17 million
04/22/2024$7.20$8.60
+19.44%		$8.86$7.566,365 shs$88.27 million
04/19/2024$8.00$7.20
-10.00%		$8.25$7.002,399 shs$73.90 million
04/18/2024$7.62$8.00
+4.93%		$8.12$7.702,189 shs$82.11 million
04/17/2024$7.60$7.62
+0.30%		$8.00$7.62431 shs$78.25 million
04/16/2024$8.00$7.60
-4.99%		$8.40$7.105,057 shs$78.02 million
04/15/2024$7.60$8.00
+5.26%		$8.40$7.364,453 shs$82.11 million
04/12/2024$7.60$7.60
+0.01%		$8.05$7.302,559 shs$78.02 million
04/11/2024$7.49$7.60
+1.51%		$8.30$7.171,017 shs$78.01 million
04/10/2024$7.40$7.49
+1.18%		$8.11$7.491,145 shs$76.85 million
04/09/2024$7.12$7.40
+3.93%		$7.78$6.80877 shs$75.95 million
04/08/2024$7.10$7.12
+0.28%		$7.60$7.006,110 shs$73.08 million
04/05/2024$7.15$7.10
-0.63%		$7.60$7.101,062 shs$72.87 million
04/04/2024$7.69$7.15
-7.06%		$7.68$7.001,777 shs$73.34 million
04/03/2024$7.25$7.69
+6.09%		$7.69$7.021,437 shs$78.91 million
04/02/2024$7.11$7.25
+1.92%		$7.70$6.921,775 shs$74.38 million
04/01/2024$7.28$7.11
-2.35%		$7.40$6.952,504 shs$72.98 million
03/29/2024$7.28$7.28$7.70$6.801,422 shs$74.73 million
03/28/2024$7.00$7.28
+4.01%		$7.70$6.801,420 shs$74.73 million
03/27/2024$7.20$7.00
-2.78%		$7.50$6.6110,221 shs$71.85 million
03/26/2024$7.11$7.20
+1.25%		$7.47$6.808,373 shs$73.90 million
03/25/2024$7.77$7.11
-8.48%		$7.78$7.11898 shs$72.99 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$6.99$7.77
+11.13%		$7.77$7.072,822 shs$79.75 million
03/21/2024$6.90$6.99
+1.33%		$7.13$6.803,376 shs$71.76 million
03/20/2024$7.00$6.90
-1.43%		$7.10$6.70917 shs$70.82 million
03/19/2024$6.83$7.00
+2.53%		$7.13$6.611,621 shs$71.85 million
03/18/2024$6.80$6.83
+0.40%		$7.14$6.82972 shs$70.07 million
03/15/2024$7.00$6.80
-2.86%		$7.22$6.501,714 shs$69.80 million
03/14/2024$7.10$7.00
-1.41%		$7.42$5.728,247 shs$71.85 million
03/13/2024$7.80$7.10
-8.99%		$7.85$7.105,747 shs$72.87 million
03/12/2024$8.10$7.80
-3.69%		$8.73$7.6029,824 shs$80.07 million
03/11/2024$8.02$8.10
+0.97%		$8.40$7.816,777 shs$83.14 million
03/08/2024$7.80$8.40
+7.68%		$8.40$7.821,933 shs$86.21 million
03/07/2024$8.30$7.80
-6.02%		$8.41$7.802,414 shs$80.06 million
03/06/2024$7.90$8.30
+5.04%		$8.50$8.001,648 shs$85.19 million
03/05/2024$8.00$7.90
-1.26%		$8.42$7.804,986 shs$81.11 million
03/04/2024$8.08$8.00
-0.97%		$8.57$7.932,378 shs$82.14 million
03/01/2024$8.52$8.08
-5.19%		$8.95$8.0814,547 shs$82.94 million
02/29/2024$8.34$8.52
+2.19%		$8.73$7.9112,328 shs$87.48 million
02/28/2024$8.03$8.34
+3.93%		$8.51$7.906,706 shs$85.60 million
02/27/2024$8.49$8.03
-5.48%		$8.60$7.912,242 shs$82.37 million
02/26/2024$8.10$8.49
+4.81%		$8.50$8.011,151 shs$87.14 million
02/23/2024$7.99$8.45
+5.74%		$8.50$8.012,834 shs$86.73 million
02/22/2024$8.74$7.99
-8.56%		$8.63$7.9217,525 shs$82.02 million
02/21/2024$8.67$8.74
+0.80%		$8.90$8.212,453 shs$89.70 million
02/20/2024$8.13$8.67
+6.71%		$8.70$8.145,028 shs$88.99 million
02/19/2024$8.13$8.13$8.70$8.002,310 shs$83.40 million

Related Companies:
This page (NASDAQ:BNR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research