NASDAQ:BNR
Burning Rock Biotech Limited Stock Price (Quote)
$0.759
+0.0108 (+1.44%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.680 | $0.89 | Thursday, 2nd May 2024 BNR stock ended at $0.759. This is 1.44% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.11% from a day low at $0.740 to a day high of $0.80. |
| 90 days | $0.572 | $0.92 | |
| 52 weeks | $0.572 | $3.04 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $0.750 | $0.80 | $0.740 | $0.759 | 18 727 |
| May 01, 2024 | $0.755 | $0.800 | $0.740 | $0.748 | 345 295 |
| Apr 30, 2024 | $0.791 | $0.83 | $0.728 | $0.755 | 29 210 |
| Apr 29, 2024 | $0.85 | $0.88 | $0.786 | $0.84 | 21 441 |
| Apr 26, 2024 | $0.81 | $0.88 | $0.782 | $0.85 | 30 430 |
| Apr 25, 2024 | $0.85 | $0.88 | $0.792 | $0.85 | 42 525 |
| Apr 24, 2024 | $0.83 | $0.84 | $0.791 | $0.82 | 7 899 |
| Apr 23, 2024 | $0.81 | $0.87 | $0.81 | $0.86 | 28 819 |
| Apr 22, 2024 | $0.756 | $0.89 | $0.756 | $0.86 | 63 651 |
| Apr 19, 2024 | $0.82 | $0.82 | $0.702 | $0.720 | 23 994 |
| Apr 18, 2024 | $0.80 | $0.81 | $0.770 | $0.80 | 21 892 |
| Apr 17, 2024 | $0.780 | $0.80 | $0.780 | $0.80 | 4 308 |
| Apr 16, 2024 | $0.80 | $0.84 | $0.710 | $0.760 | 50 359 |
| Apr 15, 2024 | $0.740 | $0.84 | $0.736 | $0.800 | 44 232 |
| Apr 12, 2024 | $0.730 | $0.81 | $0.730 | $0.760 | 25 585 |
| Apr 11, 2024 | $0.770 | $0.83 | $0.717 | $0.760 | 10 165 |
| Apr 10, 2024 | $0.760 | $0.81 | $0.749 | $0.749 | 11 190 |
| Apr 09, 2024 | $0.680 | $0.778 | $0.680 | $0.740 | 8 766 |
| Apr 08, 2024 | $0.710 | $0.760 | $0.700 | $0.711 | 61 195 |
| Apr 05, 2024 | $0.710 | $0.760 | $0.710 | $0.710 | 10 622 |
| Apr 04, 2024 | $0.738 | $0.768 | $0.700 | $0.715 | 17 039 |
| Apr 03, 2024 | $0.734 | $0.769 | $0.702 | $0.769 | 14 351 |
| Apr 02, 2024 | $0.700 | $0.758 | $0.692 | $0.725 | 17 749 |
| Apr 01, 2024 | $0.740 | $0.740 | $0.695 | $0.700 | 24 913 |
| Mar 28, 2024 | $0.710 | $0.764 | $0.710 | $0.728 | 14 198 |
