Get the Stockscreener App
5.305
25.12%
1.065
Burning Rock Biotech Ltd Adr Stock (BNR) Price History
The historical daily chart and data for Burning Rock Biotech Ltd Adr stock (BNR), show that the latest closing stock price as of November 27, 2024, is $5.305.
- Burning Rock Biotech Ltd Adr all-time high stock price is $39.75, occurred on February 22, 2021.
- The lowest Burning Rock Biotech Ltd Adr stock price recorded was $0.00 on May 31, 2024. Since then, Burning Rock Biotech Ltd Adr's stock price has risen over to $5.305 now.
- The 52-week high stock price for BNR is $9.987, representing a 88.26% increase from the current share price, occurred on January 10, 2024.
- The 52-week low stock price for BNR is $2.62, indicating a -50.61% decrease from the current share price, occurred on September 24, 2024.
- The closing price of Burning Rock Biotech Ltd Adr (BNR) stock in the beginning of 2023 was $10.20. The stock closed the year at $2.25, a loss of over -77.94% for the year.
The table below shows more information about BNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $5.45 | $4.08 | $1.37 | 22,812.0 | +25.12% |
| Nov 26, 2024 | $5.62 | $4.24 | $1.38 | 15,554.0 | -23.74% |
| Nov 25, 2024 | $5.77 | $5.34 | $0.4261 | 20,447.0 | -0.71% |
| Nov 22, 2024 | $5.70 | $5.36 | $0.3344 | 12,893.0 | +4.09% |
| Nov 21, 2024 | $5.40 | $4.80 | $0.60 | 17,750.0 | +15.95% |
| Nov 20, 2024 | $4.78 | $4.55 | $0.2373 | 3,680.0 | +0.87% |
| Nov 19, 2024 | $4.73 | $4.55 | $0.18 | 6,070.0 | +0.22% |
| Nov 18, 2024 | $4.73 | $3.79 | $0.9399 | 69,843.0 | +22.40% |
| Nov 15, 2024 | $4.00 | $3.42 | $0.58 | 10,434.0 | +1.35% |
| Nov 14, 2024 | $3.85 | $3.49 | $0.365 | 13,767.0 | +5.71% |
| Nov 13, 2024 | $3.66 | $3.50 | $0.16 | 19,871.0 | -0.85% |
| Nov 12, 2024 | $3.76 | $3.53 | $0.23 | 4,462.0 | -5.61% |
| Nov 11, 2024 | $3.89 | $3.38 | $0.5117 | 36,618.0 | +8.72% |
| Nov 08, 2024 | $3.64 | $3.22 | $0.4165 | 19,632.0 | -4.44% |
| Nov 07, 2024 | $3.81 | $3.21 | $0.60 | 44,137.0 | +7.14% |
| Nov 06, 2024 | $3.38 | $2.98 | $0.3957 | 23,641.0 | +11.63% |
| Nov 05, 2024 | $3.15 | $2.71 | $0.44 | 46,956.0 | +11.07% |
| Nov 04, 2024 | $2.85 | $2.69 | $0.16 | 6,138.0 | -3.21% |
| Nov 01, 2024 | $2.80 | $2.65 | $0.1505 | 5,306.0 | -0.36% |
| Oct 31, 2024 | $2.88 | $2.73 | $0.155 | 14,643.0 | -0.71% |
| Oct 30, 2024 | $2.85 | $2.70 | $0.15 | 10,737.0 | +1.43% |
| Oct 29, 2024 | $2.80 | $2.77 | $0.025 | 1,707.0 | -2.11% |
Burning Rock Biotech Ltd Adr Stock (BNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Burning Rock Biotech Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Burning Rock Biotech Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Burning Rock Biotech Ltd Adr Stock (BNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.77 | $2.65 | $3.12 | 422,823.0 | +88.79% |
| Oct, 2024 | $5.65 | $2.70 | $2.95 | 1,438,310.0 | -13.94% |
| Sep, 2024 | $5.10 | $2.62 | $2.48 | 240,921.0 | -38.34% |
| Aug, 2024 | $7.29 | $5.18 | $2.11 | 142,099.0 | -28.06% |
| Jul, 2024 | $7.57 | $5.29 | $2.28 | 95,767.0 | +14.16% |
| Jun, 2024 | $7.83 | $6.38 | $1.45 | 132,692.0 | -9.83% |
| May, 2024 | $8.99 | $7.15 | $1.84 | 133,305.6 | -5.31% |
| Apr, 2024 | $8.86 | $6.80 | $2.05 | 57,263.1 | +3.71% |
| Mar, 2024 | $8.95 | $5.72 | $3.23 | 110,569.1 | -14.57% |
| Feb, 2024 | $9.20 | $7.80 | $1.40 | 114,643.2 | -0.90% |
| Jan, 2024 | $9.99 | $8.10 | $1.89 | 192,350.5 | -7.53% |
Burning Rock Biotech Ltd Adr Stock (BNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.90 | $6.89 | $3.01 | 166,824.1 | +12.05% |
| Nov, 2023 | $10.50 | $8.30 | $2.20 | 120,493.1 | -12.98% |
| Oct, 2023 | $11.70 | $8.90 | $2.80 | 56,666.0 | -1.67% |
| Sep, 2023 | $14.40 | $8.71 | $5.69 | 178,200.0 | -28.41% |
| Aug, 2023 | $21.00 | $12.30 | $8.70 | 164,402.0 | -24.72% |
| Jul, 2023 | $24.10 | $18.00 | $6.10 | 70,531.1 | -16.28% |
| Jun, 2023 | $27.60 | $20.00 | $7.60 | 97,424.1 | -17.62% |
| May, 2023 | $31.40 | $25.80 | $5.60 | 78,026.1 | -16.08% |
| Apr, 2023 | $32.50 | $27.10 | $5.40 | 93,412.7 | +10.68% |
| Mar, 2023 | $35.40 | $26.70 | $8.70 | 241,378.8 | -13.80% |
| Feb, 2023 | $33.90 | $27.50 | $6.40 | 263,473.7 | +12.03% |
| Jan, 2023 | $38.00 | $20.10 | $17.90 | 433,186.6 | +29.33% |
Burning Rock Biotech Ltd Adr Stock (BNR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.80 | $19.70 | $10.10 | 403,474.5 | -10.36% |
| Nov, 2022 | $29.90 | $18.25 | $11.65 | 555,594.4 | +21.84% |
| Oct, 2022 | $27.07 | $17.00 | $10.07 | 585,893.2 | -13.81% |
| Sep, 2022 | $39.40 | $23.20 | $16.20 | 1,027,781.7 | -39.03% |
| Aug, 2022 | $42.40 | $24.60 | $17.80 | 1,122,690.1 | +22.88% |
| Jul, 2022 | $37.00 | $24.50 | $12.50 | 1,141,795.9 | +9.62% |
| Jun, 2022 | $32.00 | $17.40 | $14.60 | 2,977,468.3 | +21.25% |
| May, 2022 | $58.80 | $23.10 | $35.70 | 1,165,780.2 | -56.44% |
| Apr, 2022 | $112.7 | $53.50 | $59.20 | 330,282.6 | -40.69% |
| Mar, 2022 | $102.8 | $66.50 | $36.30 | 729,799.1 | +10.20% |
| Feb, 2022 | $94.80 | $73.22 | $21.58 | 496,196.6 | -6.33% |
| Jan, 2022 | $102.6 | $76.50 | $26.05 | 563,438.4 | -5.56% |
1.43%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):