Burning Rock Biotech (BNR) Stock Chart & Stock Price History $2.80 -0.01 (-0.36%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Burning Rock Biotech Stock Price Performance5 Day Performance-1.75%1 Month Performance-22.65%3 Month Performance-55.70%6 Month Performance-63.09%Year-To-Date Performance-69.89%1 Year Performance-70.53% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here BNR Stock Chart for Saturday, November, 2, 2024 BNR Chart by TradingView Burning Rock Biotech Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$2.81$2.71-3.56%$2.80$2.655,306 shs$27.75 million10/31/2024$2.72$2.81+3.31%$2.88$2.7314,642 shs$28.79 million10/30/2024$2.79$2.72-2.51%$2.85$2.7213,016 shs$27.86 million10/29/2024$2.85$2.79-2.11%$2.80$2.781,707 shs$28.58 million10/28/2024$2.82$2.85+1.06%$2.96$2.7726,929 shs$29.20 million10/25/2024$2.85$2.82-1.05%$3.00$2.7715,286 shs$28.89 million Get the Latest News and Ratings for BNR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Burning Rock Biotech and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$2.82$2.85+1.06%$2.88$2.824,970 shs$29.20 million10/23/2024$2.91$2.82-2.93%$3.00$2.7745,677 shs$28.89 million10/22/2024$3.04$2.91-4.44%$3.07$2.8030,862 shs$29.76 million10/21/2024$3.05$3.04-0.16%$3.23$2.9234,045 shs$31.14 million10/18/2024$2.91$3.05+4.81%$3.12$3.0116,753 shs$31.24 million10/17/2024$2.93$2.91-0.68%$3.08$2.7918,702 shs$29.81 million10/16/2024$2.89$2.93+1.38%$3.13$2.8038,286 shs$30.02 million10/15/2024$3.13$2.89-7.67%$3.22$2.8945,003 shs$29.61 million10/14/2024$3.24$3.13-3.40%$3.69$2.83246,255 shs$32.06 million10/11/2024$3.27$3.24-0.92%$3.43$2.88425,994 shs$33.18 million10/10/2024$3.40$3.27-3.82%$3.40$3.259,302 shs$33.50 million10/09/2024$3.57$3.40-4.63%$3.55$3.229,660 shs$34.83 million10/08/2024$3.75$3.57-4.93%$3.73$3.2017,683 shs$36.52 million10/07/2024$3.71$3.75+1.08%$4.29$3.6151,439 shs$38.42 million10/04/2024$3.58$3.71+3.63%$5.65$3.40321,126 shs$38.01 million10/03/2024$3.62$3.58-1.10%$3.65$3.1717,011 shs$36.67 million10/02/2024$3.32$3.62+9.04%$3.64$3.4519,418 shs$37.08 million10/01/2024$3.27$3.32+1.53%$3.33$3.2115,994 shs$34.01 million09/30/2024$3.25$3.27+0.62%$3.50$3.2012,430 shs$33.50 million09/27/2024$3.31$3.40+2.72%$3.59$2.8569,646 shs$34.82 million09/26/2024$2.85$3.31+16.14%$3.50$2.858,125 shs$33.89 million09/25/2024$2.73$2.85+4.40%$3.07$2.7711,236 shs$29.18 million09/24/2024$3.58$2.73-23.74%$3.78$2.6226,997 shs$27.97 million09/23/2024$3.23$3.58+10.84%$3.65$3.2517,292 shs$36.67 million09/20/2024$3.48$3.23-7.10%$3.50$2.702,622 shs$33.09 million09/19/2024$3.40$3.48+2.26%$3.57$3.407,210 shs$35.62 million09/18/2024$3.47$3.40-2.02%$3.50$3.312,975 shs$34.83 million09/17/2024$3.57$3.47-2.80%$3.59$3.347,682 shs$35.55 million09/16/2024$3.57$3.57$3.62$3.572,396 shs$36.57 million09/13/2024$3.48$3.57+2.59%$3.97$3.5513,942 shs$36.56 million09/12/2024$4.77$3.48-27.04%$4.50$3.4312,659 shs$35.65 million09/11/2024$4.83$4.77-1.14%$4.77$4.551,241 shs$48.86 million09/10/2024$4.80$4.83+0.52%$4.90$4.712,643 shs$49.43 million09/09/2024$4.64$4.80+3.45%$4.89$4.596,469 shs$49.17 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$4.70$4.64-1.28%$4.71$4.6012,600 shs$47.53 million09/05/2024$4.75$4.70-1.05%$5.10$4.5213,946 shs$48.15 million09/04/2024$4.90$4.75-3.06%$5.00$4.753,448 shs$48.64 million09/03/2024$5.30$4.90-7.55%$5.09$4.705,173 shs$50.18 million09/02/2024$5.30$5.30+0.09%$5.51$5.204,500 shs$54.27 million08/30/2024$5.56$5.30-4.85%$5.51$5.204,530 shs$54.24 million08/29/2024$5.73$5.56-2.88%$5.61$5.189,454 shs$57.01 million08/28/2024$5.99$5.73-4.34%$5.88$5.599,204 shs$58.70 million08/27/2024$5.82$5.99+2.92%$6.30$5.991,034 shs$61.36 million08/26/2024$6.00$5.82-3.00%$5.97$5.82410 shs$59.62 million08/23/2024$6.43$5.97-7.15%$6.47$5.8214,646 shs$61.16 million08/22/2024$6.24$6.43+3.02%$6.65$6.2514,154 shs$65.87 million08/21/2024$6.60$6.24-5.43%$6.50$6.198,197 shs$63.94 million08/20/2024$6.10$6.60+8.20%$6.77$6.2912,682 shs$67.61 million08/19/2024$6.32$6.10-3.48%$6.35$6.104,677 shs$62.49 million08/16/2024$6.24$6.32+1.28%$6.90$6.2712,855 shs$64.74 million08/15/2024$6.55$6.24-4.73%$6.76$6.1711,462 shs$63.92 million08/14/2024$6.61$6.55-0.91%$6.97$6.55917 shs$67.10 million08/13/2024$6.85$6.61-3.51%$7.20$6.617,431 shs$67.71 million08/12/2024$6.55$6.85+4.58%$7.04$6.588,959 shs$70.17 million08/09/2024$6.72$6.55-2.53%$6.80$6.551,242 shs$67.10 million08/08/2024$6.62$6.72+1.51%$7.00$6.446,779 shs$68.84 million08/07/2024$6.80$6.62-2.65%$6.83$6.445,522 shs$67.82 million08/06/2024$6.43$6.80+5.75%$6.80$6.58381 shs$69.66 million08/05/2024$6.26$6.43+2.72%$7.00$6.296,741 shs$65.87 million08/02/2024$6.84$6.32-7.60%$6.86$6.321,255 shs$64.72 million08/01/2024$7.36$6.84-7.07%$7.05$6.84594 shs$70.04 million Related Companies EUDA Health Stock Chart Ontrak Stock Chart Mangoceuticals Stock Chart Enzo Biochem Stock Chart Exagen Stock Chart Concord Medical Services Stock Chart ATI Physical Therapy Stock Chart Oncology Institute Stock Chart Renalytix Stock Chart OpGen Stock Chart Receive BNR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Burning Rock Biotech and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BNR) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Burning Rock Biotech Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Burning Rock Biotech With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
