Burning Rock Biotech Limited (BNR) NASDAQ

Currency In USD

BNR Historical Return

If you invested $1000 in Burning Rock Biotech Limited (BNR) since IPO date, it would be worth $36.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $38.1, while $1000 invested 1 year ago would be worth $1,447.15. This corresponds to total returns of -96.39%, -96.19%, 44.72%, respectively, with annualized returns of -41.76%, -47.96%, 44.72%.

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
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
June 15, 2026	8.54	8.76	8.76	9.01	8.54	14,005
June 12, 2026	9.38	8.59	8.59	10	8.55	46,749
June 11, 2026	8.8	8.83	8.83	8.99	8.76	18,584
June 10, 2026	8.21	8.33	8.33	8.44	8.21	9,365
June 09, 2026	8.95	8.18	8.18	8.95	8.13	33,155
June 08, 2026	9.19	9.07	9.07	9.65	9.06	17,874
June 05, 2026	9.11	9.21	9.21	9.39	8.7	16,993
June 04, 2026	9.05	9.16	9.16	9.43	9.05	18,635
June 03, 2026	10	8.69	8.69	10.01	8.69	28,175
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