Burning Rock Biotech Limited (BNR) NASDAQ

9.64

+0.91(+10.42%)

Updated at June 02 04:00PM

Currency In USD

BNR Historical Return

If you invested $1000 in Burning Rock Biotech Limited (BNR) since IPO date, it would be worth $39.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $35.12, while $1000 invested 1 year ago would be worth $3,234.9. This corresponds to total returns of -96.09%, -96.49%, 223.49%, respectively, with annualized returns of -41.85%, -48.8%, 223.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.46	9.64	9.64	10.25	8.4	31,963
June 01, 2026	9.2	8.73	8.73	9.4	8.5	45,564
May 29, 2026	10.51	9.32	9.32	10.96	9.01	36,428
May 28, 2026	12.03	10.1	10.1	12.03	10.02	46,292
May 27, 2026	14.22	12.17	12.17	14.32	12.11	14,275
May 26, 2026	14.51	14.31	14.31	14.7	14.31	10,482
May 22, 2026	16.12	14.51	14.51	16.12	14.51	24,860
May 21, 2026	16.6	16.32	16.32	18.3	16.32	29,427
May 20, 2026	16.5	16.7	16.7	16.7	16.5	2,207
May 19, 2026	16.75	16.7	16.7	16.75	16.7	1,962
May 18, 2026	16.66	16.7	16.7	17.06	16.43	4,859
May 15, 2026	17.58	17.04	17.04	18.01	16.86	43,562
May 14, 2026	16.86	18.56	18.56	18.59	16.85	4,197
May 13, 2026	16.76	16.76	16.76	16.76	16.76	2,957
May 12, 2026	16.55	16.83	16.83	16.83	16.55	5,804
May 11, 2026	17.3	16.21	16.21	17.3	15.83	14,681
May 08, 2026	16.8	16.76	16.76	16.86	16.59	8,192
May 07, 2026	17.17	16.58	16.58	17.17	16.58	2,004
May 06, 2026	16.82	17.01	17.01	17.65	16.16	3,579
May 05, 2026	16.16	17.02	17.02	17.23	16.16	8,543
May 04, 2026	17.76	17.19	17.19	17.76	16.61	6,413
May 01, 2026	16.1	17.1	17.1	18.29	16.1	38,332
April 30, 2026	17.32	17	17	17.6	16.03	62,013
April 29, 2026	16.34	16.24	16.24	16.62	15.42	17,351
April 28, 2026	18.2	16.65	16.65	18.2	15.67	31,674
April 27, 2026	20.95	19.06	19.06	20.95	19.01	68,817
April 24, 2026	20.58	20.69	20.69	21.02	19.78	16,945
April 23, 2026	20.45	20.59	20.59	20.97	20.36	24,081
April 22, 2026	20.04	20.86	20.86	20.88	19.66	35,778
April 21, 2026	21	20.65	20.65	21.22	20.5	17,518
April 20, 2026	20.83	21.56	21.56	21.76	20.75	31,317
April 17, 2026	22	20.67	20.67	22	20.67	37,211
April 16, 2026	19.13	22.5	22.5	22.5	19.13	35,842
April 15, 2026	20.27	20.56	20.56	20.98	19.7	11,537
April 14, 2026	17.93	19.89	19.89	19.89	17.32	22,966
April 13, 2026	15.98	17.93	17.93	18.68	15.65	52,970
April 10, 2026	16.25	15.85	15.85	16.25	15.6	11,861
April 09, 2026	16.58	16.25	16.25	16.99	16.16	14,185
April 08, 2026	16.77	16.24	16.24	16.91	15.81	11,575
April 07, 2026	16.3	16.09	16.09	17.1	15.85	7,310
April 06, 2026	16.56	16.3	16.3	17.06	16.03	14,671
April 02, 2026	16.79	16.2	16.2	17.05	16.2	55,936
April 01, 2026	16.34	16.3	16.3	17.36	16.24	53,838
March 31, 2026	16.1	16.13	16.13	16.69	16.1	26,382
March 30, 2026	16.36	16	16	16.36	15.79	37,357
March 27, 2026	18.81	16.73	16.36	18.81	16.16	31,820
March 26, 2026	20	18.5	18.5	20	18.5	118,257
March 25, 2026	19.85	20.5	20.5	20.5	19.64	134,844
March 24, 2026	19	19.81	19.81	22.5	18.5	34,396
March 23, 2026	18.51	18.57	18.57	18.8	18.5	11,686
March 20, 2026	18	19.12	19.12	19.39	18	15,660
March 19, 2026	18	18.05	18.05	18.57	18	7,837
March 18, 2026	18.19	18.62	18.62	18.81	18.18	11,407
March 17, 2026	16.85	18.55	18.55	18.67	16.8	24,518
March 16, 2026	16.94	16.99	16.99	17.94	15.4	41,814
March 13, 2026	22.53	16.01	16.01	22.53	15.7	47,458
March 12, 2026	22.85	22.85	22.85	23.22	22.85	3,839
March 11, 2026	23.75	23.46	23.46	23.75	23.11	13,357
March 10, 2026	22.48	23.47	23.47	23.68	22.48	10,733
March 09, 2026	21.77	22.48	22.48	22.99	21.77	6,620