Burning Rock Biotech Limited (BNR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

0.7200

-0.0800

(-10.00%)

At close: 04:00PM EDT

0.7632

+0.04

(+6.00%)

After hours:

04:33PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.8200	0.8250	0.7000	0.7200	0.7200	24,000
Apr 18, 2024	0.8000	0.8120	0.7500	0.8000	0.8000	21,900
Apr 17, 2024	0.7800	0.8000	0.7620	0.8000	0.8000	4,300
Apr 16, 2024	0.8000	0.8400	0.7100	0.7600	0.7600	50,600
Apr 15, 2024	0.7400	0.8400	0.7360	0.8000	0.8000	44,500
Apr 12, 2024	0.7300	0.8050	0.7300	0.7600	0.7600	25,600
Apr 11, 2024	0.7700	0.8300	0.7170	0.7600	0.7600	10,200
Apr 10, 2024	0.7600	0.8110	0.7490	0.7490	0.7490	11,500
Apr 09, 2024	0.6800	0.7780	0.6800	0.7400	0.7400	8,800
Apr 08, 2024	0.7100	0.7600	0.7000	0.7110	0.7110	61,100
Apr 05, 2024	0.7100	0.7600	0.7100	0.7100	0.7100	10,900
Apr 04, 2024	0.7380	0.7680	0.7000	0.7150	0.7150	18,200
Apr 03, 2024	0.7340	0.7690	0.7020	0.7690	0.7690	14,400
Apr 02, 2024	0.7000	0.7700	0.6920	0.7250	0.7250	17,800
Apr 01, 2024	0.7400	0.7400	0.6950	0.7000	0.7000	25,000
Mar 28, 2024	0.6910	0.7700	0.6800	0.7280	0.7280	14,200
Mar 27, 2024	0.6820	0.7500	0.6610	0.7000	0.7000	102,200
Mar 26, 2024	0.7470	0.7470	0.6800	0.7000	0.7000	83,700
Mar 25, 2024	0.7700	0.7780	0.7110	0.7110	0.7110	9,000
Mar 22, 2024	0.7070	0.7770	0.7070	0.7770	0.7770	28,200
Mar 21, 2024	0.7130	0.7130	0.6800	0.6990	0.6990	33,800
Mar 20, 2024	0.6700	0.7130	0.6700	0.6900	0.6900	9,200
Mar 19, 2024	0.6850	0.7130	0.6610	0.6920	0.6920	16,200
Mar 18, 2024	0.6820	0.7140	0.6820	0.6830	0.6830	9,700
Mar 15, 2024	0.7100	0.7220	0.6500	0.6800	0.6800	17,100
Mar 14, 2024	0.7210	0.7420	0.5720	0.7000	0.7000	82,500
Mar 13, 2024	0.7800	0.8000	0.7100	0.7200	0.7200	58,600
Mar 12, 2024	0.8400	0.8730	0.7600	0.7800	0.7800	298,500
Mar 11, 2024	0.7810	0.8400	0.7810	0.8100	0.8100	67,800
Mar 08, 2024	0.7820	0.8400	0.7820	0.8020	0.8020	19,300
Mar 07, 2024	0.8110	0.8410	0.7800	0.7800	0.7800	24,100
Mar 06, 2024	0.8100	0.8500	0.8000	0.8000	0.8000	16,500
Mar 05, 2024	0.8000	0.8450	0.7800	0.8000	0.8000	49,900
Mar 04, 2024	0.8000	0.8570	0.7930	0.8000	0.8000	23,800
Mar 01, 2024	0.8950	0.8950	0.8080	0.8080	0.8080	151,200
Feb 29, 2024	0.7910	0.8730	0.7910	0.8520	0.8520	124,000
Feb 28, 2024	0.8000	0.8510	0.7900	0.8340	0.8340	67,100
Feb 27, 2024	0.8200	0.8600	0.7910	0.8030	0.8030	22,400
Feb 26, 2024	0.8100	0.8500	0.8010	0.8490	0.8490	11,500
Feb 23, 2024	0.8010	0.8500	0.8010	0.8100	0.8100	28,300
Feb 22, 2024	0.8600	0.8630	0.7920	0.7990	0.7990	175,700
Feb 21, 2024	0.8210	0.8900	0.8210	0.8740	0.8740	24,500
Feb 20, 2024	0.8140	0.8700	0.8140	0.8350	0.8350	50,300
Feb 16, 2024	0.8300	0.8700	0.8000	0.8130	0.8130	23,200
Feb 15, 2024	0.8100	0.8800	0.7810	0.8100	0.8100	21,300
Feb 14, 2024	0.8550	0.8550	0.8020	0.8100	0.8100	95,200
Feb 13, 2024	0.8190	0.8800	0.8100	0.8200	0.8200	153,800
Feb 12, 2024	0.8560	0.8820	0.7800	0.8050	0.8050	201,300
Feb 09, 2024	0.8100	0.8950	0.8100	0.8560	0.8560	16,700
Feb 08, 2024	0.8400	0.8500	0.8100	0.8300	0.8300	26,900
Feb 07, 2024	0.8400	0.8560	0.8310	0.8530	0.8530	1,800
Feb 06, 2024	0.8200	0.8700	0.8000	0.8300	0.8300	50,100
Feb 05, 2024	0.8200	0.8450	0.8200	0.8300	0.8300	13,400
Feb 02, 2024	0.8220	0.9190	0.8220	0.8500	0.8500	9,900
Feb 01, 2024	0.8800	0.9200	0.8490	0.8500	0.8500	54,700
Jan 31, 2024	0.8700	0.9180	0.8400	0.8600	0.8600	126,300
Jan 30, 2024	0.8600	0.9400	0.8600	0.8900	0.8900	12,000
Jan 29, 2024	0.8800	0.9500	0.8200	0.8800	0.8800	117,700
Jan 26, 2024	0.9280	0.9400	0.8100	0.8570	0.8570	102,400
Jan 25, 2024	0.9100	0.9800	0.9100	0.9720	0.9720	8,400
Jan 24, 2024	0.9300	0.9700	0.9300	0.9460	0.9460	16,500
Jan 23, 2024	0.9490	0.9700	0.9000	0.9700	0.9700	15,700
Jan 22, 2024	0.9000	0.9400	0.8500	0.9230	0.9230	21,700
Jan 19, 2024	0.9300	0.9600	0.8800	0.9010	0.9010	84,000
Jan 18, 2024	0.9300	0.9700	0.9000	0.9330	0.9330	29,900
Jan 17, 2024	0.9350	0.9700	0.9250	0.9450	0.9450	16,400
Jan 16, 2024	0.9400	0.9700	0.9110	0.9350	0.9350	62,300
Jan 12, 2024	0.9300	0.9990	0.9200	0.9300	0.9300	27,600
Jan 11, 2024	0.9150	0.9700	0.9150	0.9600	0.9600	693,400
Jan 10, 2024	0.9750	0.9990	0.9000	0.9000	0.9000	352,000
Jan 09, 2024	0.9100	0.9790	0.9000	0.9240	0.9240	12,500
Jan 08, 2024	0.9700	0.9780	0.9200	0.9510	0.9510	49,700
Jan 05, 2024	0.9800	0.9840	0.9200	0.9200	0.9200	46,800
Jan 04, 2024	0.9700	0.9900	0.9230	0.9600	0.9600	51,800
Jan 03, 2024	0.9500	0.9690	0.9000	0.9230	0.9230	19,000
Jan 02, 2024	0.9200	0.9700	0.9000	0.9690	0.9690	58,300
Dec 29, 2023	0.9400	0.9700	0.9300	0.9300	0.9300	79,800
Dec 28, 2023	0.8800	0.9900	0.8800	0.9400	0.9400	121,900
Dec 27, 2023	0.8100	0.9800	0.7860	0.9500	0.9500	160,400
Dec 26, 2023	0.7110	0.8360	0.7110	0.8100	0.8100	70,900
Dec 22, 2023	0.7200	0.7400	0.7150	0.7200	0.7200	93,600
Dec 21, 2023	0.7300	0.7500	0.7100	0.7400	0.7400	81,400
Dec 20, 2023	0.7400	0.7600	0.6890	0.7500	0.7500	189,500
Dec 19, 2023	0.7800	0.7800	0.7380	0.7620	0.7620	55,100
Dec 18, 2023	0.7500	0.7800	0.7480	0.7630	0.7630	21,100
Dec 15, 2023	0.7650	0.7900	0.7380	0.7500	0.7500	75,700
Dec 14, 2023	0.7800	0.8030	0.7450	0.7720	0.7720	107,500
Dec 13, 2023	0.7800	0.8010	0.7510	0.7800	0.7800	19,300
Dec 12, 2023	0.7650	0.8000	0.7650	0.7800	0.7800	32,300
Dec 11, 2023	0.7700	0.7900	0.7500	0.7690	0.7690	65,200
Dec 08, 2023	0.7800	0.8000	0.7600	0.7680	0.7680	28,700
Dec 07, 2023	0.7800	0.8000	0.7700	0.7900	0.7900	33,300
Dec 06, 2023	0.7700	0.8000	0.7550	0.7700	0.7700	34,200
Dec 05, 2023	0.8300	0.8330	0.7500	0.8000	0.8000	242,200
Dec 04, 2023	0.8000	0.8500	0.8000	0.8230	0.8230	107,700
Dec 01, 2023	0.8300	0.8580	0.8200	0.8290	0.8290	58,400
Nov 30, 2023	0.8700	0.8800	0.8300	0.8300	0.8300	89,300
Nov 29, 2023	0.9100	0.9100	0.8700	0.8960	0.8960	40,600
Nov 28, 2023	0.9150	0.9150	0.8750	0.8870	0.8870	22,900
Nov 27, 2023	0.8800	0.9200	0.8700	0.8750	0.8750	34,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,854.96+4,028.49(+4.81%)

Burning Rock Biotech Limited (BNR)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,854.96
+4,028.49(+4.81%)