Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.200 3.250 2.990 3.110 67,117 -0.05(-1.58%)
Apr 27, 2023 2.935 3.160 2.890 3.160 56,640 +0.22(+7.48%)
Apr 26, 2023 2.790 2.980 2.790 2.940 11,409 +0.10(+3.52%)
Apr 25, 2023 2.760 2.865 2.750 2.840 12,710 +0.06(+2.16%)
Apr 24, 2023 2.800 2.900 2.780 2.780 29,174 -0.07(-2.46%)
Apr 21, 2023 2.840 2.920 2.820 2.850 2,649 +0.02(+0.88%)
Apr 20, 2023 2.790 2.880 2.740 2.825 30,310 +0.01(+0.18%)
Apr 19, 2023 2.820 2.820 2.820 2.820 599 -0.03(-1.05%)
Apr 18, 2023 2.826 2.860 2.826 2.850 1,239 -0.01(-0.35%)
Apr 17, 2023 2.940 2.950 2.850 2.860 15,919 -0.03(-1.04%)
Apr 14, 2023 2.940 3.030 2.780 2.890 63,577 +0.03(+1.05%)
Apr 13, 2023 2.910 2.980 2.835 2.860 306,988 -0.04(-1.38%)
Apr 12, 2023 2.870 2.940 2.820 2.900 55,596 +0.01(+0.35%)
Apr 11, 2023 2.920 2.930 2.840 2.890 20,048 -0.03(-1.03%)
Apr 10, 2023 2.920 2.950 2.860 2.920 4,484 -0.07(-2.34%)
Apr 06, 2023 2.780 3.000 2.755 2.990 92,942 +0.24(+8.73%)
Apr 05, 2023 2.823 2.823 2.730 2.750 30,956 -0.06(-2.14%)
Apr 04, 2023 2.810 2.820 2.710 2.810 61,379 +0.06(+2.18%)
Apr 03, 2023 2.770 2.840 2.720 2.750 70,391 -0.06(-2.14%)
Mar 31, 2023 2.910 2.910 2.780 2.810 102,451 -0.09(-3.10%)
Mar 30, 2023 2.930 2.990 2.760 2.900 158,644 +0.00(+0.00%)
Mar 29, 2023 3.000 3.000 2.835 2.900 75,151 -0.11(-3.65%)
Mar 28, 2023 2.810 3.010 2.670 3.010 81,745 +0.15(+5.43%)
Mar 27, 2023 2.850 2.900 2.820 2.855 45,414 -0.04(-1.55%)
Mar 24, 2023 2.920 2.950 2.800 2.900 130,725 -0.02(-0.68%)
Mar 23, 2023 2.930 3.060 2.920 2.920 83,617 -0.03(-1.02%)
Mar 22, 2023 2.950 3.020 2.895 2.950 96,655 +0.01(+0.34%)
Mar 21, 2023 2.900 2.980 2.850 2.940 47,644 +0.04(+1.38%)
Mar 20, 2023 2.960 2.960 2.820 2.900 130,602 -0.10(-3.33%)
Mar 17, 2023 2.960 3.050 2.890 3.000 72,901 +0.04(+1.35%)
Mar 16, 2023 2.910 2.970 2.820 2.960 57,816 -0.01(-0.34%)
Mar 15, 2023 2.960 2.970 2.810 2.970 39,302 +0.00(+0.00%)
Mar 14, 2023 2.820 3.000 2.820 2.970 53,852 +0.17(+6.07%)
Mar 13, 2023 2.850 2.890 2.750 2.800 88,766 -0.09(-3.11%)
Mar 10, 2023 3.030 3.060 2.870 2.890 86,906 -0.13(-4.30%)
Mar 09, 2023 2.960 3.190 2.930 3.020 146,292 +0.12(+4.14%)
Mar 08, 2023 2.930 2.970 2.830 2.900 111,116 -0.07(-2.36%)
Mar 07, 2023 3.120 3.230 2.960 2.970 77,747 -0.14(-4.50%)
Mar 06, 2023 3.400 3.400 3.040 3.110 83,004 -0.22(-6.61%)
Mar 03, 2023 3.280 3.540 3.170 3.330 164,489 +0.06(+1.83%)
Mar 02, 2023 2.910 3.345 2.870 3.270 156,753 +0.36(+12.37%)
Mar 01, 2023 3.250 3.300 2.880 2.910 318,581 -0.35(-10.74%)
Feb 28, 2023 3.040 3.390 2.920 3.260 175,912 +0.19(+6.19%)
Feb 27, 2023 2.900 3.120 2.868 3.070 167,812 +0.17(+5.86%)
Feb 24, 2023 2.950 2.970 2.860 2.900 155,494 -0.17(-5.54%)
Feb 23, 2023 2.920 3.080 2.810 3.070 126,897 +0.19(+6.60%)
Feb 22, 2023 2.880 3.070 2.750 2.880 155,209 +0.00(+0.00%)
Feb 21, 2023 3.000 3.030 2.837 2.880 142,967 -0.22(-7.10%)
Feb 17, 2023 2.990 3.120 2.890 3.100 97,202 +0.13(+4.38%)
Feb 16, 2023 3.060 3.080 2.920 2.970 122,843 -0.04(-1.33%)
Feb 15, 2023 3.030 3.160 2.950 3.010 93,139 -0.06(-1.95%)
Feb 14, 2023 3.060 3.130 2.900 3.070 90,769 +0.01(+0.33%)
Feb 13, 2023 3.000 3.170 2.970 3.060 112,628 +0.05(+1.66%)
Feb 10, 2023 3.160 3.370 2.940 3.010 197,277 -0.11(-3.53%)
Feb 09, 2023 3.040 3.390 3.000 3.120 157,498 +0.08(+2.63%)
Feb 08, 2023 2.980 3.100 2.850 3.040 119,250 +0.03(+1.00%)
Feb 07, 2023 3.040 3.040 2.880 3.010 127,199 -0.02(-0.66%)
Feb 06, 2023 2.930 3.060 2.890 3.030 121,568 -0.01(-0.33%)
Feb 03, 2023 3.000 3.280 2.980 3.040 139,779 -0.05(-1.62%)
Feb 02, 2023 2.950 3.120 2.950 3.090 183,492 +0.16(+5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.