Burning Rock Biotech Limited - BNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.35	29.01	29.01	29.39	24.1	26,300
February 19, 2026	29.99	29.92	29.92	29.99	29.92	899
February 18, 2026	29.99	29.99	29.99	29.99	29.99	5,147
February 17, 2026	29.05	29.55	29.55	29.99	28.28	18,900
February 13, 2026	29.14	29.14	29.14	29.14	29.14	1,787
February 12, 2026	28.96	30.27	30.27	30.49	28.43	29,415
February 11, 2026	31	28.88	28.88	31.01	28.28	7,300
February 10, 2026	31.99	31	31	31.99	31	2,943
February 09, 2026	34.26	30.69	30.69	34.26	30.69	9,300
February 06, 2026	29.66	34	34	34	29.66	10,518
February 05, 2026	31.38	30.62	30.62	32.5	29.5	20,228
February 04, 2026	33.75	32.99	32.99	36.16	31	12,641
February 03, 2026	38.28	33.6	33.6	38.28	33.28	13,736
February 02, 2026	34.5	39.53	39.53	41.09	33.55	16,125
January 30, 2026	33.47	34.06	34.06	34.75	33.47	6,400
January 29, 2026	35.34	33.54	33.54	35.34	32.75	11,726
January 28, 2026	35.91	35.36	35.36	38.3	35.15	10,126
January 27, 2026	36.26	35.75	35.75	36.26	35	10,408
January 26, 2026	35.06	35.39	35.39	37.74	35.06	9,600
January 23, 2026	39.62	35.07	35.07	39.62	34.5	30,947
January 22, 2026	29.96	41.06	41.06	41.72	29.96	111,003
January 21, 2026	30.3	31.06	31.06	31.52	29.88	19,300
January 20, 2026	32.4	30.52	30.52	32.4	30.11	11,468
January 16, 2026	33.43	32.01	32.01	33.43	29.67	26,546
January 15, 2026	29	33.32	33.32	34.79	29	101,204
January 14, 2026	24.2	28.52	28.52	29.98	24.12	53,905
January 13, 2026	24.45	24.07	24.07	24.45	23.7	4,757
January 12, 2026	23.94	23.45	23.45	24.35	23.4	7,900
January 09, 2026	23.5	23.3	23.3	23.83	22.75	17,833
January 08, 2026	22.5	23.4	23.4	23.52	20.53	22,903
January 07, 2026	20.14	22.36	22.36	22.9	20.14	24,719
January 06, 2026	24.6	19.55	19.55	24.92	19.1	95,132
January 05, 2026	19.9	24.48	24.48	24.48	19.9	57,120
January 02, 2026	20.07	19.68	19.68	20.49	19.59	32,202
December 31, 2025	20.63	20.15	20.15	21	20.14	11,703
December 30, 2025	20.59	20.62	20.62	21.07	20.08	18,846
December 29, 2025	20.69	20.58	20.58	20.98	20.26	17,801
December 26, 2025	20.54	21.18	21.18	21.57	19.75	18,140
December 24, 2025	21.34	21.21	21.21	21.34	19.49	17,600
December 23, 2025	23.88	21.77	21.77	24.18	19.91	54,345
December 22, 2025	22	23.39	23.39	23.39	21.1	64,200
December 19, 2025	21.43	21.7	21.7	22.97	20.95	95,900
December 18, 2025	19.87	20.53	20.53	21.14	19.75	35,040
December 17, 2025	18.88	19.48	19.48	19.86	18.33	71,934
December 16, 2025	16.2	18.74	18.74	18.87	16.2	226,604
December 15, 2025	15.76	15.76	15.76	17	15.75	58,100
December 12, 2025	16.92	15.75	15.75	17.35	15.71	91,286
December 11, 2025	16.97	17.05	17.05	18.42	16.97	35,700
December 10, 2025	15.96	17.03	17.03	17.24	15.9	15,809
December 09, 2025	18	15.72	15.72	18.05	15.64	60,468
December 08, 2025	19	18.2	18.2	19.73	18.03	56,300
December 05, 2025	20.58	20	20	21.17	19.5	43,000
December 04, 2025	23.59	21.14	21.14	23.59	20.13	55,781
December 03, 2025	22	22.75	22.75	23.49	21.92	75,000
December 02, 2025	19	21.71	21.71	21.83	19	69,697
December 01, 2025	21.6	18.99	18.99	22.92	17.66	79,612
November 28, 2025	21.1	21.59	21.59	22.5	20	22,913
November 26, 2025	19.99	21.34	21.34	23.45	19.99	64,033
November 25, 2025	16.8	19.45	19.45	19.5	16.8	92,700
November 24, 2025	14.5	16.6	16.6	16.9	14.5	142,300

Burning Rock Biotech Limited (BNR) NASDAQ