Free Trial

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

Burning Rock Biotech logo
$4.64 +0.04 (+0.87%)
(As of 11/20/2024 ET)

Burning Rock Biotech Stock Price Performance

5 Day
Performance
+23.73%
1 Month
Performance
+52.63%
3 Month
Performance
-25.66%
6 Month
Performance
-38.95%
Year-To-Date
Performance
-50.11%
1 Year
Performance
-48.45%
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.

BNR Stock Chart for Thursday, November, 21, 2024

Burning Rock Biotech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$4.60$4.64
+0.87%
$4.78$4.553,680 shs$47.51 million
11/19/2024$4.59$4.60
+0.22%
$4.73$4.556,070 shs$47.10 million
11/18/2024$3.75$4.59
+22.40%
$4.73$3.7969,843 shs$47.00 million
11/15/2024$3.70$3.75
+1.35%
$4.00$3.4210,484 shs$38.40 million
11/14/2024$3.56$3.70
+3.93%
$3.86$3.4913,767 shs$37.89 million
11/13/2024$3.53$3.56
+0.85%
$3.66$3.5019,871 shs$36.45 million
11/12/2024$3.74$3.53
-5.61%
$3.76$3.534,463 shs$36.15 million
11/11/2024$3.44$3.74
+8.72%
$3.89$3.3836,618 shs$38.30 million
11/08/2024$3.60$3.44
-4.44%
$3.64$3.2219,632 shs$35.23 million
11/07/2024$3.36$3.60
+7.14%
$3.81$3.2144,137 shs$36.86 million
11/06/2024$3.01$3.36
+11.63%
$3.38$2.9823,641 shs$34.42 million
11/05/2024$2.71$3.01
+11.07%
$3.15$2.7146,941 shs$30.82 million
11/04/2024$2.80$2.71
-3.21%
$2.85$2.696,138 shs$27.75 million
11/01/2024$2.81$2.71
-3.56%
$2.80$2.655,306 shs$27.75 million
10/31/2024$2.72$2.81
+3.31%
$2.88$2.7314,642 shs$28.79 million
10/30/2024$2.79$2.72
-2.51%
$2.85$2.7213,016 shs$27.86 million
10/29/2024$2.85$2.79
-2.11%
$2.80$2.781,707 shs$28.58 million
10/28/2024$2.82$2.85
+1.06%
$2.96$2.7726,929 shs$29.20 million
10/25/2024$2.85$2.82
-1.05%
$3.00$2.7715,286 shs$28.89 million
10/24/2024$2.82$2.85
+1.06%
$2.88$2.824,970 shs$29.20 million
10/23/2024$2.91$2.82
-2.93%
$3.00$2.7745,677 shs$28.89 million
10/22/2024$3.04$2.91
-4.44%
$3.07$2.8030,862 shs$29.76 million
10/21/2024$3.05$3.04
-0.16%
$3.23$2.9234,045 shs$31.14 million


This page (NASDAQ:BNR) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners