Free Trial

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

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free BNR Stock Alerts
$0.81
+0.00 (+0.37%)
(As of 01:24 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Burning Rock Biotech Stock Price Performance

5 Day
Performance
+8.42%
1 Month
Performance
+14.08%
3 Month
Performance
-2.41%
6 Month
Performance
-19.80%
Year-To-Date
Performance
-12.90%
1 Year
Performance
-72.45%
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 Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

BNR Stock Chart for Monday, May, 6, 2024

BNR Chart by TradingView

Burning Rock Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$0.76$0.81
+6.38%		$0.82$0.74145,875 shs$82.83 million
05/02/2024$0.75$0.76
+1.54%		$0.80$0.7418,805 shs$77.86 million
05/01/2024$0.76$0.75
-1.06%		$0.80$0.74345,295 shs$76.68 million
04/30/2024$0.84$0.76
-9.73%		$0.83$0.7329,210 shs$77.50 million
04/29/2024$0.85$0.84
-1.59%		$0.88$0.7821,443 shs$85.86 million
04/26/2024$0.85$0.85$0.88$0.7830,333 shs$87.24 million
04/25/2024$0.82$0.85
+3.56%		$0.88$0.7942,525 shs$87.24 million
04/24/2024$0.86$0.82
-4.45%		$0.84$0.798,004 shs$84.25 million
04/23/2024$0.86$0.86
-0.12%		$0.87$0.8129,069 shs$88.17 million
04/22/2024$0.72$0.86
+19.44%		$0.89$0.7663,651 shs$88.27 million
04/19/2024$0.80$0.72
-10.00%		$0.83$0.7023,994 shs$73.90 million
04/18/2024$0.76$0.80
+4.93%		$0.81$0.7721,892 shs$82.11 million
04/17/2024$0.76$0.76
+0.30%		$0.80$0.764,308 shs$78.25 million
04/16/2024$0.80$0.76
-4.99%		$0.84$0.7150,568 shs$78.02 million
04/15/2024$0.76$0.80
+5.26%		$0.84$0.7444,532 shs$82.11 million
04/12/2024$0.76$0.76
+0.01%		$0.81$0.7325,585 shs$78.02 million
04/11/2024$0.75$0.76
+1.51%		$0.83$0.7210,171 shs$78.01 million
04/10/2024$0.74$0.75
+1.18%		$0.81$0.7511,452 shs$76.85 million
04/09/2024$0.71$0.74
+3.93%		$0.78$0.688,766 shs$75.95 million
04/08/2024$0.71$0.71
+0.28%		$0.76$0.7061,095 shs$73.08 million
04/05/2024$0.71$0.71
-0.63%		$0.76$0.7110,622 shs$72.87 million
04/04/2024$0.77$0.71
-7.06%		$0.77$0.7017,768 shs$73.34 million
04/03/2024$0.72$0.77
+6.09%		$0.77$0.7014,369 shs$78.91 million
04/02/2024$0.71$0.72
+1.92%		$0.77$0.6917,751 shs$74.38 million
04/01/2024$0.73$0.71
-2.35%		$0.74$0.7025,043 shs$72.98 million
03/29/2024$0.73$0.73$0.77$0.6814,223 shs$74.73 million
03/28/2024$0.70$0.73
+4.01%		$0.77$0.6814,198 shs$74.73 million
03/27/2024$0.72$0.70
-2.78%		$0.75$0.66102,209 shs$71.85 million
03/26/2024$0.71$0.72
+1.25%		$0.75$0.6883,727 shs$73.90 million
03/25/2024$0.78$0.71
-8.48%		$0.78$0.718,984 shs$72.99 million
03/22/2024$0.70$0.78
+11.13%		$0.78$0.7128,222 shs$79.75 million
03/21/2024$0.69$0.70
+1.33%		$0.71$0.6833,756 shs$71.76 million
03/20/2024$0.70$0.69
-1.43%		$0.71$0.679,169 shs$70.82 million
03/19/2024$0.68$0.70
+2.53%		$0.71$0.6616,206 shs$71.85 million
03/18/2024$0.68$0.68
+0.40%		$0.71$0.689,724 shs$70.07 million
03/15/2024$0.70$0.68
-2.86%		$0.72$0.6517,137 shs$69.80 million
03/14/2024$0.71$0.70
-1.41%		$0.74$0.5782,466 shs$71.85 million
03/13/2024$0.78$0.71
-8.99%		$0.78$0.7157,474 shs$72.87 million
03/12/2024$0.81$0.78
-3.69%		$0.87$0.76298,243 shs$80.07 million
03/11/2024$0.80$0.81
+0.97%		$0.84$0.7867,768 shs$83.14 million
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
03/08/2024$0.78$0.84
+7.68%		$0.84$0.7819,325 shs$86.21 million
03/07/2024$0.83$0.78
-6.02%		$0.84$0.7824,140 shs$80.06 million
03/06/2024$0.79$0.83
+5.04%		$0.85$0.8016,475 shs$85.19 million
03/05/2024$0.80$0.79
-1.26%		$0.84$0.7849,858 shs$81.11 million
03/04/2024$0.81$0.80
-0.97%		$0.86$0.7923,778 shs$82.14 million
03/01/2024$0.85$0.81
-5.19%		$0.90$0.81145,471 shs$82.94 million
02/29/2024$0.83$0.85
+2.19%		$0.87$0.79123,278 shs$87.48 million
02/28/2024$0.80$0.83
+3.93%		$0.85$0.7967,060 shs$85.60 million
02/27/2024$0.85$0.80
-5.48%		$0.86$0.7922,424 shs$82.37 million
02/26/2024$0.81$0.85
+4.81%		$0.85$0.8011,509 shs$87.14 million
02/23/2024$0.80$0.85
+5.74%		$0.85$0.8028,340 shs$86.73 million
02/22/2024$0.87$0.80
-8.56%		$0.86$0.79175,246 shs$82.02 million
02/21/2024$0.87$0.87
+0.80%		$0.89$0.8224,527 shs$89.70 million
02/20/2024$0.81$0.87
+6.71%		$0.87$0.8150,278 shs$88.99 million
02/19/2024$0.81$0.81$0.87$0.8023,100 shs$83.40 million
02/16/2024$0.81$0.81
+0.31%		$0.87$0.8023,184 shs$83.40 million
02/15/2024$0.81$0.81
-0.01%		$0.88$0.7821,340 shs$83.14 million
02/14/2024$0.82$0.81
-1.22%		$0.86$0.8095,191 shs$83.15 million
02/13/2024$0.80$0.82
+1.94%		$0.88$0.81153,784 shs$84.18 million
02/12/2024$0.86$0.80
-5.99%		$0.88$0.78201,301 shs$82.57 million
02/09/2024$0.83$0.85
+2.04%		$0.88$0.8116,709 shs$86.94 million
02/08/2024$0.85$0.83
-2.73%		$0.85$0.8126,935 shs$85.20 million
02/07/2024$0.83$0.85
+2.82%		$0.85$0.831,752 shs$87.59 million
02/06/2024$0.83$0.83$0.87$0.8050,064 shs$85.19 million
02/05/2024$0.85$0.83
-2.35%		$0.85$0.8212,743 shs$85.19 million

Related Companies:
This page (NASDAQ:BNR) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Is this Nvidia's secret weapon?
Manward Press
Could Your Accounts Be Frozen?
Allegiance Gold
Never use this word on your phone (FBI could be watching)
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
He Is Giving Away Bitcoin
Crypto Swap Profits