Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burning Rock Biotech Limited - American Depositary Shares (NQ: BNR )

5.450 +0.060 (+1.11%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 5.465 5.781 5.171 5.390 3,175 +0.29(+5.69%)
Mar 11, 2025 5.162 5.162 5.100 5.100 2,127 +0.20(+4.08%)
Mar 10, 2025 5.570 5.648 4.900 4.900 7,912 -0.76(-13.43%)
Mar 06, 2025 5.660 267 +0.12(+2.11%)
Mar 05, 2025 5.220 5.543 5.220 5.543 602 +0.32(+6.11%)
Mar 04, 2025 6.010 6.010 4.410 5.224 13,440 -0.79(-13.08%)
Mar 03, 2025 6.080 6.327 5.910 6.010 5,514 -0.30(-4.75%)
Feb 28, 2025 6.220 6.310 6.110 6.310 2,214 -0.19(-2.92%)
Feb 27, 2025 6.400 6.500 6.390 6.500 1,184 +0.13(+2.04%)
Feb 26, 2025 6.203 6.412 6.203 6.370 1,538 +0.01(+0.16%)
Feb 25, 2025 6.600 6.750 6.320 6.360 6,818 -0.68(-9.66%)
Feb 24, 2025 7.330 7.330 6.349 7.040 13,652 -0.11(-1.54%)
Feb 21, 2025 7.330 7.330 7.150 7.150 885 +0.06(+0.85%)
Feb 20, 2025 7.900 7.900 6.800 7.090 2,706 -0.81(-10.25%)
Feb 19, 2025 7.500 7.900 7.500 7.900 1,866 +0.62(+8.52%)
Feb 18, 2025 7.480 7.700 7.200 7.280 3,112 +0.34(+4.90%)
Feb 14, 2025 6.770 7.450 6.770 6.940 26,183 +0.80(+13.03%)
Feb 13, 2025 6.530 6.530 6.140 6.140 2,156 -0.36(-5.54%)
Feb 12, 2025 5.590 6.500 5.590 6.500 2,092 +0.46(+7.62%)
Feb 11, 2025 6.150 6.320 6.040 6.040 1,866 -0.21(-3.36%)
Feb 10, 2025 6.790 6.800 6.200 6.250 8,108 -0.23(-3.55%)
Feb 07, 2025 6.210 6.800 6.210 6.480 8,992 +0.16(+2.53%)
Feb 06, 2025 6.500 7.290 6.320 6.320 42,700 -0.18(-2.77%)
Feb 05, 2025 6.600 6.700 6.500 6.500 1,812 -0.16(-2.42%)
Feb 04, 2025 6.449 6.661 6.449 6.661 925 +0.16(+2.48%)
Feb 03, 2025 6.340 6.800 6.160 6.500 6,883 -0.18(-2.69%)
Jan 31, 2025 6.230 6.850 5.580 6.680 13,605 -0.10(-1.47%)
Jan 30, 2025 6.780 6.780 6.780 6.780 441 +0.22(+3.35%)
Jan 29, 2025 6.690 6.690 6.560 6.560 2,363 -0.11(-1.65%)
Jan 28, 2025 6.673 6.673 6.670 6.670 612 -0.07(-1.08%)
Jan 27, 2025 7.000 7.000 6.742 6.742 1,380 -0.57(-7.85%)
Jan 24, 2025 7.000 7.317 7.000 7.317 546 +0.50(+7.28%)
Jan 23, 2025 6.820 6.820 6.810 6.820 2,043 +0.01(+0.15%)
Jan 22, 2025 6.800 7.163 6.675 6.810 5,953 +0.00(+0.00%)
Jan 21, 2025 6.870 7.323 6.680 6.810 12,328 +0.28(+4.29%)
Jan 16, 2025 6.530 136 +0.03(+0.46%)
Jan 15, 2025 6.500 6.510 6.500 6.500 617 -0.05(-0.76%)
Jan 13, 2025 6.550 1,580 -0.47(-6.70%)
Jan 10, 2025 7.060 7.080 7.020 7.020 3,548 -0.04(-0.62%)
Jan 08, 2025 7.050 7.230 7.050 7.064 1,724 +0.00(+0.06%)
Jan 07, 2025 7.050 7.390 6.975 7.060 8,916 +0.01(+0.14%)
Jan 06, 2025 7.050 7.350 7.050 7.050 5,548 +0.00(+0.00%)
Jan 03, 2025 7.295 7.295 7.050 7.050 4,114 -0.34(-4.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.