Free Trial

Burning Rock Biotech (BNR) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free BNR Stock Alerts
$8.23
+0.23 (+2.88%)
(As of 04:27 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Burning Rock Biotech Stock Price Performance

5 Day
Performance
+3.78%
1 Month
Performance
+2.88%
3 Month
Performance
+1.60%
6 Month
Performance
-12.64%
Year-To-Date
Performance
-11.51%
1 Year
Performance
-71.12%
Receive BNR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Burning Rock Biotech and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Trump’s Former Wingman Bets Big on AI
One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.
Get the full story here.

BNR Stock Chart for Wednesday, May, 15, 2024

BNR Chart by TradingView

Burning Rock Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$8.05$7.99
-0.81%		$8.33$7.904,826 shs$81.80 million
05/13/2024$7.93$8.05
+1.51%		$8.40$7.914,667 shs$82.46 million
05/10/2024$7.80$7.93
+1.73%		$8.38$7.932,067 shs$81.40 million
05/09/2024$7.70$7.80
+1.23%		$8.27$7.801,365 shs$80.01 million
05/08/2024$8.29$7.70
-7.12%		$8.27$7.662,089 shs$79.03 million
05/07/2024$8.10$8.29
+2.35%		$8.35$7.901,968 shs$85.09 million
05/06/2024$8.07$8.10
+0.37%		$8.22$7.751,879 shs$83.14 million
05/03/2024$7.59$8.07
+6.38%		$8.20$7.3614,588 shs$82.83 million
05/02/2024$7.47$7.59
+1.54%		$8.00$7.401,881 shs$77.86 million
05/01/2024$7.55$7.47
-1.06%		$8.00$7.4034,530 shs$76.68 million
04/30/2024$8.37$7.55
-9.73%		$8.30$7.282,921 shs$77.50 million
04/29/2024$8.50$8.37
-1.59%		$8.80$7.832,144 shs$85.86 million
04/26/2024$8.50$8.50$8.80$7.823,033 shs$87.24 million
04/25/2024$8.21$8.50
+3.56%		$8.80$7.924,253 shs$87.24 million
04/24/2024$8.59$8.21
-4.45%		$8.40$7.91800 shs$84.25 million
04/23/2024$8.60$8.59
-0.12%		$8.67$8.102,907 shs$88.17 million
04/22/2024$7.20$8.60
+19.44%		$8.86$7.566,365 shs$88.27 million
04/19/2024$8.00$7.20
-10.00%		$8.25$7.002,399 shs$73.90 million
04/18/2024$7.62$8.00
+4.93%		$8.12$7.702,189 shs$82.11 million
04/17/2024$7.60$7.62
+0.30%		$8.00$7.62431 shs$78.25 million
04/16/2024$8.00$7.60
-4.99%		$8.40$7.105,057 shs$78.02 million
04/15/2024$7.60$8.00
+5.26%		$8.40$7.364,453 shs$82.11 million
04/12/2024$7.60$7.60
+0.01%		$8.05$7.302,559 shs$78.02 million
04/11/2024$7.49$7.60
+1.51%		$8.30$7.171,017 shs$78.01 million
04/10/2024$7.40$7.49
+1.18%		$8.11$7.491,145 shs$76.85 million
04/09/2024$7.12$7.40
+3.93%		$7.78$6.80877 shs$75.95 million
04/08/2024$7.10$7.12
+0.28%		$7.60$7.006,110 shs$73.08 million
04/05/2024$7.15$7.10
-0.63%		$7.60$7.101,062 shs$72.87 million
04/04/2024$7.69$7.15
-7.06%		$7.68$7.001,777 shs$73.34 million
04/03/2024$7.25$7.69
+6.09%		$7.69$7.021,437 shs$78.91 million
04/02/2024$7.11$7.25
+1.92%		$7.70$6.921,775 shs$74.38 million
04/01/2024$7.28$7.11
-2.35%		$7.40$6.952,504 shs$72.98 million
03/29/2024$7.28$7.28$7.70$6.801,422 shs$74.73 million
03/28/2024$7.00$7.28
+4.01%		$7.70$6.801,420 shs$74.73 million
03/27/2024$7.20$7.00
-2.78%		$7.50$6.6110,221 shs$71.85 million
03/26/2024$7.11$7.20
+1.25%		$7.47$6.808,373 shs$73.90 million
03/25/2024$7.77$7.11
-8.48%		$7.78$7.11898 shs$72.99 million
03/22/2024$6.99$7.77
+11.13%		$7.77$7.072,822 shs$79.75 million
03/21/2024$6.90$6.99
+1.33%		$7.13$6.803,376 shs$71.76 million
03/20/2024$7.00$6.90
-1.43%		$7.10$6.70917 shs$70.82 million
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/19/2024$6.83$7.00
+2.53%		$7.13$6.611,621 shs$71.85 million
03/18/2024$6.80$6.83
+0.40%		$7.14$6.82972 shs$70.07 million
03/15/2024$7.00$6.80
-2.86%		$7.22$6.501,714 shs$69.80 million
03/14/2024$7.10$7.00
-1.41%		$7.42$5.728,247 shs$71.85 million
03/13/2024$7.80$7.10
-8.99%		$7.85$7.105,747 shs$72.87 million
03/12/2024$8.10$7.80
-3.69%		$8.73$7.6029,824 shs$80.07 million
03/11/2024$8.02$8.10
+0.97%		$8.40$7.816,777 shs$83.14 million
03/08/2024$7.80$8.40
+7.68%		$8.40$7.821,933 shs$86.21 million
03/07/2024$8.30$7.80
-6.02%		$8.41$7.802,414 shs$80.06 million
03/06/2024$7.90$8.30
+5.04%		$8.50$8.001,648 shs$85.19 million
03/05/2024$8.00$7.90
-1.26%		$8.42$7.804,986 shs$81.11 million
03/04/2024$8.08$8.00
-0.97%		$8.57$7.932,378 shs$82.14 million
03/01/2024$8.52$8.08
-5.19%		$8.95$8.0814,547 shs$82.94 million
02/29/2024$8.34$8.52
+2.19%		$8.73$7.9112,328 shs$87.48 million
02/28/2024$8.03$8.34
+3.93%		$8.51$7.906,706 shs$85.60 million
02/27/2024$8.49$8.03
-5.48%		$8.60$7.912,242 shs$82.37 million
02/26/2024$8.10$8.49
+4.81%		$8.50$8.011,151 shs$87.14 million
02/23/2024$7.99$8.45
+5.74%		$8.50$8.012,834 shs$86.73 million
02/22/2024$8.74$7.99
-8.56%		$8.63$7.9217,525 shs$82.02 million
02/21/2024$8.67$8.74
+0.80%		$8.90$8.212,453 shs$89.70 million
02/20/2024$8.13$8.67
+6.71%		$8.70$8.145,028 shs$88.99 million
02/19/2024$8.13$8.13$8.70$8.002,310 shs$83.40 million
02/16/2024$8.10$8.13
+0.31%		$8.70$8.002,318 shs$83.40 million
02/15/2024$8.10$8.10
-0.01%		$8.80$7.812,134 shs$83.14 million
02/14/2024$8.20$8.10
-1.22%		$8.55$8.029,519 shs$83.15 million

Related Companies:
This page (NASDAQ:BNR) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Bill Clinton Backing Biden Replacement???
The Freeport Society
How to Play the AI and Crypto Markets in One Swing
Weiss Ratings
Amazon's betting big on this unknown AI company
Manward Press