Burning Rock Biotech Limited - American Depositary Shares (BNR)

22.85
-0.61 (-2.60%)
NASDAQ · Last Trade: Mar 12th, 3:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Burning Rock Biotech Limited - American Depositary Shares (BNR)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/202623.7523.7523.1123.4613,35823.46
3/10/202622.4823.6822.4823.4710,68823.47
3/09/202621.7722.9921.7722.486,66522.48
3/06/202622.0723.8121.7522.2589,98122.25
3/05/202622.0023.6020.3322.8433,65122.84
3/04/202623.2023.2021.8121.9815,22221.98
3/03/202625.3625.3623.5023.542,97523.54
3/02/202624.8926.3324.8925.649,43625.64
2/27/202623.8426.3423.8125.8313,92625.83
2/26/202624.0525.1023.2423.8650,95023.86
2/25/202627.1027.1023.9124.0748,73024.07
2/24/202628.5228.8126.9927.6328,66027.63
2/23/202628.1029.6328.1028.8015,40928.80
2/20/202625.3529.3924.1029.0126,27729.01
2/19/202629.9929.9929.9229.9279629.92
2/18/202629.9929.9929.9929.995,14229.99
2/17/202629.0529.9928.2829.5518,86229.55
2/13/202629.1429.1429.1429.1413,64729.14
2/12/202628.9630.4928.4330.2729,41330.27
2/11/202631.0031.0128.2828.887,25028.88
2/10/202631.9931.9931.0031.002,94231.00
2/09/202634.2634.2630.6930.699,28430.69
2/06/202629.6634.0029.6634.0010,51834.00
2/05/202631.3832.5029.5030.6220,21530.62
2/04/202633.7536.1631.0032.9912,64132.99
2/03/202638.2838.2833.2833.6013,67033.60
2/02/202634.5041.0933.5539.5315,95439.53
1/30/202633.4734.7533.4734.066,40034.06
1/29/202635.3435.3432.7533.5411,72633.54
1/28/202635.9138.3035.1535.369,91635.36
1/27/202636.2636.2635.0035.7510,40835.75
1/26/202635.0637.7435.0635.399,59035.39
1/23/202639.6239.6234.5035.0730,94735.07
1/22/202629.9641.7229.9641.06110,92941.06
1/21/202630.3031.5229.8831.0619,29731.06
1/20/202632.4032.4030.1130.5211,34630.52
1/16/202633.4333.4329.6732.0126,54632.01
1/15/202629.0034.7929.0033.32101,14833.32
1/14/202624.2029.9824.1228.5253,55028.52
1/13/202624.4524.4523.7024.074,74924.07
1/12/202623.9424.3423.4023.457,87123.45
1/09/202623.5023.8322.7523.3017,83323.30
1/08/202622.5023.5220.5323.4022,90323.40
1/07/202620.1422.9020.1422.3624,71922.36
1/06/202624.6024.9219.1019.5595,09219.55
1/05/202619.9024.4819.9024.4856,85824.48
1/02/202620.0720.4919.5919.6832,20219.68
12/31/202520.6321.0020.1420.1511,70320.15
12/30/202520.5921.0720.0720.6218,74620.62
12/29/202520.6920.9820.2620.5817,80120.58
12/26/202520.5421.5719.7521.1818,14021.18
12/24/202521.3421.3419.4921.2117,58721.21
12/23/202523.8824.1819.9121.7754,34521.77
12/22/202522.0023.3921.0923.3964,15023.39
12/19/202521.4322.9720.9521.7095,89221.70
12/18/202519.8721.1419.7520.5335,04020.53
12/17/202518.8819.8618.3319.4871,92019.48
12/16/202516.2018.8716.2018.74225,11218.74
12/15/202515.7617.0015.7515.7658,06415.76
12/12/202516.9217.3515.7115.7591,28615.75