Free Trial

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

Burning Rock Biotech logo
$18.56 +1.80 (+10.74%)
Closing price 03:56 PM Eastern
Extended Trading
$18.42 -0.15 (-0.78%)
As of 06:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Burning Rock Biotech Stock Price Performance

The Burning Rock Biotech (BNR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 611.11%, with a year-to-date return of -7.89%. In the past month, the stock has decreased 6.69%, reflecting recent market activity.

As of the latest close, Burning Rock Biotech traded at $17.49 with a market cap of $183.98 million and volume of 2,957 shares. Five years ago, the stock traded at a split-adjusted price of $756.40, representing a 97.55% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 57,883 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+10.74%
1 Month
Performance
-6.69%
3 Month
Performance
-36.30%
Year-To-Date
Performance
-7.89%
1 Year
Performance
+611.11%
5 Year
Performance
-97.55%

BNR Stock Chart for Thursday, May, 14, 2026

Burning Rock Biotech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$16.83$17.49
+3.92%
$16.76$16.762,957 shs$183.98 million
05/12/2026$16.21$16.83
+3.82%
$16.83$16.555,804 shs$177.05 million
05/11/2026$16.76$16.21
-3.28%
$17.30$15.8314,683 shs$174.44 million
05/08/2026$16.58$16.76
+1.09%
$16.86$16.598,192 shs$178.42 million
05/07/2026$17.01$16.58
-2.53%
$17.17$16.582,005 shs$178.40 million
05/06/2026$17.02$17.01
-0.06%
$17.65$16.163,590 shs$183.03 million
05/05/2026N/A$17.02$17.23$16.168,643 shs$183.15 million
04/30/2026$16.24$17.00
+4.68%
$17.60$16.0362,271 shs$182.94 million
04/29/2026$16.65$16.24
-2.46%
$16.62$15.4217,351 shs$174.76 million
04/28/2026$19.06$16.65
-12.64%
$18.20$15.6731,674 shs$179.15 million
04/27/2026$20.69$19.06
-7.88%
$20.95$19.0168,819 shs$205.09 million
04/24/2026$20.59$20.69
+0.49%
$21.02$19.7816,945 shs$222.62 million
04/23/2026$20.86$20.59
-1.29%
$20.97$20.3624,167 shs$221.57 million
04/22/2026$20.65$20.86
+1.02%
$20.88$19.6635,778 shs$224.45 million
04/21/2026$21.56$20.65
-4.22%
$21.22$20.5017,519 shs$222.19 million
04/20/2026$20.67$21.56
+4.31%
$21.76$20.7531,317 shs$231.99 million
04/17/2026$22.50$20.67
-8.13%
$22.00$20.6737,212 shs$222.43 million
04/16/2026$20.56$22.50
+9.44%
$22.50$19.1335,944 shs$242.10 million
04/15/2026$19.89$20.56
+3.37%
$20.98$19.7011,537 shs$221.23 million
04/14/2026$17.93$19.89
+10.93%
$19.89$17.3222,967 shs$214.04 million
04/13/2026$15.85$17.93
+13.12%
$18.68$15.6552,976 shs$192.93 million

This page (NASDAQ:BNR) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners