Free Trial

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

Burning Rock Biotech logo
$8.55 +0.26 (+3.18%)
Closing price 03:50 PM Eastern
Extended Trading
$8.56 +0.00 (+0.01%)
As of 05:29 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 Polygon.io. 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 53.72%, with a year-to-date return of 26.73%. In the past month, the stock has increased 47.23%, reflecting recent market activity.

As of the latest close, Burning Rock Biotech traded at $8.29 with a market cap of $89.20 million and volume of 10,921 shares. Five years ago, the stock traded at a split-adjusted price of $525.80, representing a 98.37% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 20,711 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.

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
-8.42%
1 Month
Performance
+47.23%
3 Month
Performance
+169.84%
Year-To-Date
Performance
+26.73%
1 Year
Performance
+53.72%
5 Year
Performance
-98.37%

BNR Stock Chart for Friday, August, 29, 2025

Burning Rock Biotech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$8.29$8.55
+3.18%
$8.90$8.3030,589 shs$92.05 million
08/28/2025$8.52$8.29
-2.70%
$8.81$8.2910,921 shs$89.20 million
08/27/2025$8.91$8.52
-4.38%
$8.81$8.5023,811 shs$91.68 million
08/26/2025$8.60$8.91
+3.60%
$9.30$8.7740,058 shs$95.88 million
08/25/2025$9.34$8.60
-7.92%
$9.10$8.5820,613 shs$92.54 million
08/22/2025$9.90$9.34
-5.66%
$9.98$8.8836,501 shs$100.50 million
08/21/2025$9.30$9.90
+6.45%
$10.00$9.0821,361 shs$106.52 million
08/20/2025$9.39$9.30
-0.96%
$9.39$7.7049,221 shs$100.08 million
08/19/2025$10.17$9.39
-7.67%
$11.12$8.71143,252 shs$101.04 million
08/18/2025$7.48$10.17
+35.96%
$10.74$7.65312,101 shs$109.43 million
08/15/2025$6.98$7.48
+7.16%
$7.69$7.1029,929 shs$80.49 million
08/14/2025$6.91$6.98
+1.01%
$7.52$6.9413,920 shs$75.11 million
08/13/2025$7.00$6.91
-1.30%
$7.01$6.664,073 shs$74.36 million
08/12/2025$6.94$7.00
+0.88%
$7.15$6.959,184 shs$75.33 million
08/11/2025$6.82$6.94
+1.76%
$6.95$6.6221,737 shs$74.67 million
08/08/2025$6.33$6.82
+7.74%
$6.90$6.0024,499 shs$73.38 million
08/07/2025$6.09$6.33
+4.03%
$7.80$6.4246,873 shs$68.12 million
08/06/2025$6.50$6.09
-6.31%
$6.22$6.035,495 shs$65.48 million
08/05/2025$6.15$6.50
+5.61%
$6.45$6.1520,745 shs$69.89 million
08/04/2025$5.68$6.15
+8.35%
$6.60$5.9624,902 shs$66.18 million
08/01/2025$5.76$5.68
-1.46%
$6.03$5.3123,623 shs$61.08 million
07/31/2025$6.47$5.76
-10.97%
$6.33$5.5024,909 shs$61.98 million
07/30/2025$5.81$6.47
+11.36%
$6.59$5.809,849 shs$69.62 million
07/29/2025$6.90$5.81
-15.80%
$7.15$5.8148,297 shs$62.52 million
07/28/2025$6.80$6.90
+1.47%
$7.45$6.9025,316 shs$74.24 million

This page (NASDAQ:BNR) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners