Burning Rock Biotech Limited (BNR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BNR Historical Return
If you invested $1000 in Burning Rock Biotech Limited (BNR) since IPO date, it would be worth $49.86 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $63.53, while $1000 invested 1 year ago would be worth $1,393.87. This corresponds to total returns of -95.01%, -93.65%, 39.39%, respectively, with annualized returns of -38.1%, -42.39%, 39.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BNR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 11.7 | 12.08 | 12.08 | 12.58 | 11.21 | 50,433 |
| September 10, 2026 | 11.67 | 11.62 | 11.62 | 12.5 | 11.56 | 72,957 |
| September 09, 2026 | 11.9 | 11.99 | 11.99 | 13.26 | 10.85 | 44,763 |
| September 08, 2026 | 11.17 | 10.71 | 10.71 | 12.46 | 10.61 | 244,635 |
| September 04, 2026 | 10.16 | 11.99 | 11.99 | 12.05 | 10.16 | 92,542 |
| September 03, 2026 | 9.56 | 10.78 | 10.78 | 10.8 | 9.28 | 0 |
| September 02, 2026 | 9.45 | 9.15 | 9.15 | 9.48 | 9.15 | 3,621 |
| September 01, 2026 | 9.43 | 9.22 | 9.22 | 9.75 | 9.19 | 3,352 |
| August 31, 2026 | 9.56 | 9.45 | 9.45 | 9.73 | 9.45 | 5,660 |
| August 28, 2026 | 9.79 | 10.19 | 10.19 | 10.3 | 9.79 | 29,004 |
| August 27, 2026 | 9.84 | 10 | 10 | 10 | 9.75 | 6,272 |
| August 26, 2026 | 9.26 | 10.44 | 10.44 | 10.49 | 9.26 | 3,554 |
| August 25, 2026 | 10.73 | 9.8 | 9.8 | 10.9 | 9.11 | 12,751 |
| August 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1,375 |
| August 21, 2026 | 9.4 | 9.78 | 9.78 | 10.25 | 9.11 | 4,630 |
| August 20, 2026 | 10.02 | 9.25 | 9.25 | 10.89 | 9.25 | 3,465 |
| August 19, 2026 | 9.77 | 9.79 | 9.79 | 10.05 | 9.77 | 1,400 |
| August 18, 2026 | 9.35 | 9.31 | 9.31 | 10 | 9.31 | 10,450 |
| August 17, 2026 | 9.18 | 9.1 | 9.1 | 9.18 | 8.88 | 3,564 |
| August 14, 2026 | 9.34 | 8.83 | 8.83 | 9.81 | 8.83 | 16,093 |
| August 13, 2026 | 9.32 | 9.29 | 9.29 | 9.38 | 9.29 | 2,970 |
| August 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,075 |
| August 11, 2026 | 10.85 | 10.42 | 10.42 | 11.13 | 10 | 13,011 |
| August 10, 2026 | 9.55 | 10.86 | 10.86 | 11.27 | 9.55 | 21,338 |
| August 07, 2026 | 8.89 | 8.81 | 8.81 | 8.89 | 8.81 | 1,687 |
| August 06, 2026 | 8.88 | 8.88 | 8.88 | 9.24 | 8.86 | 1,677 |
| August 05, 2026 | 8.97 | 8.88 | 8.88 | 8.97 | 8.88 | 1,467 |
| August 04, 2026 | 8.88 | 8.97 | 8.97 | 9.11 | 8.88 | 2,748 |
| August 03, 2026 | 8.96 | 8.84 | 8.84 | 9.08 | 8.8 | 13,908 |
| July 31, 2026 | 9.06 | 8.9 | 8.9 | 9.06 | 8.88 | 1,472 |
| July 30, 2026 | 8.7 | 8.85 | 8.85 | 9.12 | 8.7 | 2,473 |
| July 29, 2026 | 8.91 | 8.82 | 8.82 | 9.19 | 8.8 | 1,432 |
| July 28, 2026 | 9.09 | 9.19 | 9.19 | 9.29 | 8.84 | 1,655 |
| July 27, 2026 | 9.34 | 9.4 | 9.4 | 9.4 | 9.34 | 457 |
| July 23, 2026 | 9.12 | 8.95 | 8.95 | 9.12 | 8.95 | 6,782 |
| July 22, 2026 | 9.29 | 9.14 | 9.14 | 9.5 | 9.11 | 18,685 |
| July 21, 2026 | 9.36 | 9.45 | 9.45 | 9.75 | 9.35 | 6,024 |
| July 20, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.6 | 10,745 |
| July 17, 2026 | 9.7 | 9.97 | 9.97 | 10.1 | 9.56 | 4,132 |
| July 16, 2026 | 9.09 | 9.61 | 9.61 | 9.82 | 9.06 | 15,497 |
| July 15, 2026 | 9.39 | 9.3 | 9.3 | 9.72 | 8.68 | 14,428 |
| July 14, 2026 | 10.28 | 9.94 | 9.94 | 10.5 | 9.6 | 7,356 |
| July 13, 2026 | 11.01 | 10.66 | 10.66 | 11.01 | 10.51 | 23,561 |
| July 10, 2026 | 11.29 | 11.3 | 11.3 | 11.49 | 11.05 | 25,544 |
| July 09, 2026 | 11.75 | 11.7 | 11.7 | 11.78 | 10.9 | 25,307 |
| July 08, 2026 | 11.15 | 11.75 | 11.75 | 12.09 | 10.89 | 39,914 |
| July 07, 2026 | 10.66 | 10.75 | 10.75 | 12.85 | 10.52 | 89,823 |
| July 06, 2026 | 10.32 | 10.33 | 10.33 | 10.41 | 10.32 | 9,288 |
| July 02, 2026 | 9.44 | 9.82 | 9.82 | 10.2 | 9.23 | 28,855 |
| July 01, 2026 | 8.72 | 8.96 | 8.96 | 8.96 | 8.52 | 8,283 |
| June 30, 2026 | 8.29 | 8.37 | 8.37 | 9 | 8.28 | 14,561 |
| June 29, 2026 | 8.31 | 8.08 | 8.08 | 8.78 | 8.06 | 12,390 |
| June 26, 2026 | 8 | 8.27 | 8.27 | 8.27 | 7.99 | 9,965 |
| June 25, 2026 | 8.36 | 7.95 | 7.95 | 8.41 | 7.8 | 27,784 |
| June 24, 2026 | 8.16 | 8.52 | 8.52 | 8.52 | 7.63 | 62,042 |
| June 23, 2026 | 7.6 | 7.56 | 7.56 | 8.16 | 7.5 | 10,979 |
| June 22, 2026 | 7.5 | 7.73 | 7.73 | 7.73 | 7.23 | 39,030 |
| June 18, 2026 | 7 | 7.25 | 7.25 | 8 | 7 | 26,094 |
| June 17, 2026 | 8.13 | 7.04 | 7.04 | 8.13 | 6.79 | 49,547 |
| June 16, 2026 | 9.07 | 8.13 | 8.13 | 9.32 | 8.12 | 32,199 |
AD
