BNR - Burning Rock Biotech Ltd
3.01
-0.025 -0.817%
Share volume: 7,018
Last Updated: 04-11-2025
Healthcare/Services – Health:
0.95%
PREVIOUS CLOSE
CHG
CHG%
$3.03
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $3.05 | $3.05 | $3.05 | $3.05 | $3.00 | $3.00 | $3.01 | $3.01 | 7,018 | $7,018.00 |
| 04-10-2025 | $3.28 | $3.28 | $3.40 | $3.40 | $3.00 | $3.00 | $3.03 | $3.03 | 16,732 | $16,732.00 |
| 04-09-2025 | $3.55 | $3.55 | $3.55 | $3.55 | $3.23 | $3.23 | $3.36 | $3.36 | 20,205 | $20,205.00 |
| 04-08-2025 | $3.81 | $3.81 | $3.81 | $3.81 | $3.56 | $3.56 | $3.56 | $3.56 | 12,289 | $12,289.00 |
| 04-07-2025 | $3.95 | $3.95 | $3.95 | $3.95 | $3.57 | $3.57 | $3.63 | $3.63 | 3,529 | $3,529.00 |
| 04-04-2025 | $3.72 | $3.72 | $3.78 | $3.78 | $3.72 | $3.72 | $3.77 | $3.77 | 4,128 | $4,128.00 |
| 04-03-2025 | $4.00 | $4.00 | $4.00 | $4.00 | $3.89 | $3.89 | $3.95 | $3.95 | 73,043 | $73,043.00 |
| 04-02-2025 | $4.49 | $4.49 | $4.49 | $4.49 | $4.27 | $4.27 | $4.27 | $4.27 | 6,309 | $6,309.00 |
| 04-01-2025 | $4.48 | $4.48 | $4.48 | $4.48 | $4.34 | $4.34 | $4.34 | $4.34 | 1,445 | $1,445.00 |
| 03-31-2025 | $4.35 | $4.35 | $4.50 | $4.50 | $4.35 | $4.35 | $4.50 | $4.50 | 3,527 | $3,527.00 |
