Burning Rock Biotech Limited (6BU0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Jun 27, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Jun 26, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Jun 25, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Jun 24, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Jun 21, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Jun 20, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Jun 19, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Jun 18, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Jun 17, 2024 | 6.9200 | 6.9200 | 2.7400 | 2.7400 | 2.7400 | - |
| Jun 14, 2024 | 6.9000 | 6.9200 | 6.5400 | 6.5400 | 6.5400 | - |
| Jun 13, 2024 | 6.9200 | 6.9400 | 6.4800 | 6.4800 | 6.4800 | - |
| Jun 12, 2024 | 6.9600 | 6.9800 | 6.4600 | 6.4600 | 6.4600 | - |
| Jun 11, 2024 | 6.9600 | 6.9600 | 6.2200 | 6.2200 | 6.2200 | - |
| Jun 10, 2024 | 6.9600 | 6.9600 | 5.6400 | 5.6400 | 5.6400 | - |
| Jun 07, 2024 | 6.8800 | 6.8800 | 5.6000 | 5.6000 | 5.6000 | - |
| Jun 06, 2024 | 6.7400 | 6.7400 | 5.8800 | 5.8800 | 5.8800 | - |
| Jun 05, 2024 | 6.6200 | 6.6200 | 6.1400 | 6.1400 | 6.1400 | - |
| Jun 04, 2024 | 6.6000 | 6.6000 | 6.1600 | 6.1600 | 6.1600 | - |
| Jun 03, 2024 | 6.3200 | 6.3400 | 6.1600 | 6.1600 | 6.1600 | - |
| May 31, 2024 | 6.3400 | 6.3400 | 6.2400 | 6.2400 | 6.2400 | - |
| May 30, 2024 | 6.7200 | 6.8000 | 6.7000 | 6.8000 | 6.8000 | - |
| May 29, 2024 | 6.6800 | 6.8000 | 6.6800 | 6.8000 | 6.8000 | - |
| May 28, 2024 | 6.6600 | 6.7600 | 6.6600 | 6.7600 | 6.7600 | - |
| May 27, 2024 | 6.6800 | 6.7800 | 6.6800 | 6.7800 | 6.7800 | - |
| May 24, 2024 | 6.7200 | 6.8000 | 6.7200 | 6.8000 | 6.8000 | - |
| May 23, 2024 | 6.7400 | 6.8200 | 6.7400 | 6.8200 | 6.8200 | - |
| May 22, 2024 | 6.7800 | 6.9000 | 6.7800 | 6.9000 | 6.9000 | - |
| May 21, 2024 | 6.8790 | 6.9870 | 6.8740 | 6.9870 | 6.9870 | - |
| May 20, 2024 | 7.3210 | 7.3280 | 7.0070 | 7.0070 | 7.0070 | - |
| May 17, 2024 | 7.0960 | 7.0990 | 7.0040 | 7.0040 | 7.0040 | - |
| May 16, 2024 | 7.2640 | 7.2640 | 7.2640 | 7.2640 | 7.2640 | - |
| May 15, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | - |
| May 15, 2024 | 1:10 Stock Split | |||||
| May 14, 2024 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | 7.1000 | - |
| May 13, 2024 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | 7.0000 | - |
| May 10, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| May 09, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| May 08, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| May 07, 2024 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | 7.2000 | - |
| May 06, 2024 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | 7.1500 | - |
| May 03, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| May 02, 2024 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | 6.7000 | - |
| Apr 30, 2024 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | 7.5000 | - |
| Apr 29, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | - |
| Apr 26, 2024 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | 7.6000 | - |
| Apr 25, 2024 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | 7.3500 | - |
| Apr 24, 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Apr 23, 2024 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | 7.7000 | - |
| Apr 22, 2024 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | 6.5000 | - |
| Apr 19, 2024 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | 7.1500 | - |
| Apr 18, 2024 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | 7.2000 | - |
| Apr 17, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| Apr 16, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| Apr 15, 2024 | 6.8500 | 6.8500 | 6.8000 | 6.8500 | 6.8500 | - |
| Apr 12, 2024 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | 6.8500 | - |
| Apr 11, 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | - |
| Apr 10, 2024 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | 6.5500 | - |
| Apr 09, 2024 | 6.2500 | 6.3000 | 6.2500 | 6.2500 | 6.2500 | - |
| Apr 08, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Apr 05, 2024 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | 6.3500 | - |
| Apr 04, 2024 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | 6.7500 | - |
| Apr 03, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Apr 02, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| Mar 28, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Mar 27, 2024 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | - |
| Mar 26, 2024 | 6.3000 | 6.7000 | 6.3000 | 6.7000 | 6.7000 | - |
| Mar 25, 2024 | 6.8500 | 6.9000 | 6.6000 | 6.6000 | 6.6000 | - |
| Mar 22, 2024 | 6.2000 | 6.3500 | 6.2000 | 6.3500 | 6.3500 | - |
| Mar 21, 2024 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | 6.1500 | - |
| Mar 20, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Mar 19, 2024 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | 6.0500 | - |
| Mar 18, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | - |
| Mar 15, 2024 | 6.1500 | 6.3000 | 6.1500 | 6.3000 | 6.3000 | - |
| Mar 14, 2024 | 6.3000 | 6.3000 | 6.0500 | 6.0500 | 6.0500 | - |
| Mar 13, 2024 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | 7.0000 | - |
| Mar 12, 2024 | 7.1000 | 8.0000 | 7.1000 | 7.4000 | 7.4000 | - |
| Mar 11, 2024 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | 7.2000 | - |
| Mar 08, 2024 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | 6.8000 | - |
| Mar 07, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| Mar 06, 2024 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | 7.0000 | - |
| Mar 05, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | - |
| Mar 04, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | - |
| Mar 01, 2024 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | 7.5500 | - |
| Feb 29, 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| Feb 28, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | - |
| Feb 27, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Feb 26, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| Feb 23, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | - |
| Feb 22, 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Feb 21, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | - |
| Feb 20, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| Feb 19, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| Feb 16, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| Feb 15, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| Feb 14, 2024 | 7.3000 | 7.3500 | 7.3000 | 7.3000 | 7.3000 | - |
| Feb 13, 2024 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | 7.2000 | - |
| Feb 12, 2024 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | 7.6000 | - |
| Feb 09, 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| Feb 08, 2024 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | 7.6000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.