Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Burning Rock Biotech Limited - American Depositary Shares (BNR)

16.65
-2.41 (-12.64%)
NASDAQ · Last Trade: Apr 28th, 11:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/28/202618.2018.2015.6716.6531,67516.65
4/27/202620.9520.9519.0119.0668,83319.06
4/24/202620.5721.0219.7820.6916,94520.69
4/23/202620.4520.9720.3620.5924,16720.59
4/22/202620.0420.8819.6620.8635,79320.86
4/21/202621.0021.2220.5020.6517,51920.65
4/20/202620.8321.7620.7521.5631,31721.56
4/17/202622.0022.0020.6720.6737,21220.67
4/16/202619.1322.4819.1322.5035,95022.50
4/15/202620.2720.9819.7020.5611,53720.56
4/14/202617.9319.8917.3219.8923,08119.89
4/13/202615.9818.6815.6517.9352,98617.93
4/10/202616.2516.2515.6015.8511,86715.85
4/09/202616.5816.9916.1616.2514,25616.25
4/08/202616.7716.9115.8116.2411,57616.24
4/07/202616.3017.1015.8516.097,31016.09
4/06/202616.5617.0616.0316.3014,67216.30
4/02/202616.7917.0516.2016.2055,93716.20
4/01/202616.3417.3616.2416.3053,83816.30
3/31/202616.1016.6916.1016.1326,38216.13
3/30/202616.3616.3615.7916.0037,35916.00
3/27/202618.8118.8116.1616.3632,21816.36
3/26/202620.0020.0018.5018.50118,46518.50
3/25/202619.8520.5019.6420.50134,45220.50
3/24/202619.0022.5018.5019.8134,39619.81
3/23/202618.5118.8018.5018.5711,17118.57
3/20/202618.0019.3918.0019.1215,67119.12
3/19/202618.0018.5718.0018.057,83718.05
3/18/202618.1918.8118.1818.6211,41218.62
3/17/202616.8518.6716.8018.5524,52118.55
3/16/202616.9417.9415.4016.9941,85516.99
3/13/202622.5322.5315.7016.0147,61316.01
3/12/202622.8523.2222.8522.853,87522.85
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