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 $54.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $104.81, while $1000 invested 1 year ago would be worth $1,304.05. This corresponds to total returns of -94.51%, -89.52%, 30.41%, respectively, with annualized returns of -36.63%, -36.29%, 30.41%.

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
October 21, 2026	13	13.51	13.51	13.73	12.66	20,967
October 20, 2026	12.53	12.66	12.66	13.86	12.53	15,560
October 19, 2026	13.72	12.29	12.29	14.05	11.57	48,268
October 16, 2026	15.91	12.9	12.9	16.01	12.6	24,909
October 15, 2026	14.61	15.6	15.6	16.36	14.61	73,403
October 14, 2026	14.19	14.61	14.61	15.05	13.92	14,785
October 13, 2026	15.01	15	15	15.03	13.87	13,334
October 12, 2026	15.59	15	15	15.59	15	3,916
October 09, 2026	15.59	15.49	15.49	15.82	15.1	7,694
October 08, 2026	15.18	15.2	15.2	15.21	14.41	14,094
October 07, 2026	16.12	15.18	15.18	16.12	15.18	10,630
October 06, 2026	15.99	16.11	16.11	18	15.99	32,043
October 05, 2026	16.5	15.83	15.83	16.66	15.6	48,735
October 02, 2026	16.55	16.25	16.25	16.85	16.05	14,992
October 01, 2026	17.83	15.99	15.99	18.01	15.99	38,778
September 30, 2026	18.6	17.63	17.63	18.7	17.63	13,762
September 29, 2026	17.55	18.94	18.94	19.45	17.35	58,713
September 28, 2026	17.55	17.63	17.63	18.6	17.3	86,326
September 25, 2026	17.79	18.6	18.6	19.6	17.33	39,519
September 24, 2026	15.52	18	18	18.7	14.47	135,043
September 23, 2026	16.04	15.08	15.08	16.45	14.81	24,077
September 22, 2026	15.08	16.45	16.45	16.85	15.08	20,243
September 21, 2026	14.47	14.73	14.73	15.43	14.47	9,971
September 18, 2026	13.45	14.24	14.24	14.71	12.79	24,499
September 17, 2026	12.68	13.52	13.52	13.9	12.68	5,246
September 16, 2026	11.56	12.8	12.8	13.25	11.1	50,175
September 15, 2026	11.72	11.68	11.68	11.86	11.38	7,789
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