Free Trial

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

Burning Rock Biotech logo
$3.95 -0.32 (-7.49%)
Closing price 04/3/2025 03:58 PM Eastern
Extended Trading
$3.96 +0.00 (+0.13%)
As of 04/3/2025 07:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Burning Rock Biotech Stock Price Performance

5 Day
Performance
-12.61%
1 Month
Performance
-24.33%
3 Month
Performance
-43.97%
6 Month
Performance
+6.47%
Year-To-Date
Performance
-41.48%
1 Year
Performance
-44.72%
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 Friday, April, 4, 2025

Remove Ads

Burning Rock Biotech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$4.27$3.95
-7.49%
$4.00$3.8972,989 shs$40.46 million
04/02/2025$4.34$4.27
-1.61%
$4.49$4.276,309 shs$43.74 million
04/01/2025$4.34$4.34
-0.09%
$4.48$4.341,445 shs$44.46 million
03/31/2025$4.52$4.34
-3.89%
$4.50$4.353,527 shs$44.50 million
03/28/2025$4.70$4.52
-3.83%
$4.70$4.523,270 shs$46.30 million
03/27/2025$4.75$4.70
-1.05%
$4.80$4.618,764 shs$48.15 million
03/26/2025$4.82$4.75
-1.45%
$4.85$4.3870,250 shs$48.66 million
03/25/2025$5.67$4.82
-14.92%
$5.68$4.6089,479 shs$49.38 million
03/24/2025$5.50$5.67
+3.00%
$5.50$5.50651 shs$58.03 million
03/21/2025$5.76$5.50
-4.43%
$5.71$5.398,192 shs$56.34 million
03/20/2025$5.73$5.76
+0.52%
$6.10$5.4112,324 shs$58.95 million
03/19/2025$5.44$5.73
+5.24%
$6.00$5.259,454 shs$58.65 million
03/18/2025$5.79$5.44
-6.06%
$6.00$5.448,037 shs$55.73 million
03/17/2025$5.96$5.79
-2.84%
$6.00$5.522,478 shs$59.32 million
03/14/2025$5.30$5.96
+12.56%
$6.00$5.404,509 shs$61.05 million
03/13/2025$5.46$5.30
-3.02%
$5.50$5.451,549 shs$54.24 million
03/12/2025$5.14$5.46
+6.33%
$5.78$5.173,175 shs$55.93 million
03/11/2025$4.90$5.14
+4.80%
$5.16$5.102,127 shs$52.60 million
03/10/2025$5.36$4.90
-8.58%
$5.65$4.907,883 shs$50.20 million
03/07/2025$5.41$5.36
-0.92%
$5.76$5.283,327 shs$54.91 million
03/06/2025$5.30$5.41
+2.15%
$5.76$5.283,327 shs$55.42 million
03/05/2025$5.22$5.30
+1.46%
$5.54$5.22602 shs$54.25 million
03/04/2025$6.01$5.22
-13.14%
$6.01$4.4113,440 shs$53.47 million
03/03/2025$6.24$6.01
-3.61%
$6.33$5.915,514 shs$61.57 million

This page (NASDAQ:BNR) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners