Free Trial

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

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free BNR Stock Alerts
$0.82
-0.04 (-4.65%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Burning Rock Biotech Stock Price Performance

5 Day
Performance
+14.00%
1 Month
Performance
+5.64%
3 Month
Performance
-13.26%
6 Month
Performance
-21.83%
Year-To-Date
Performance
-11.74%
1 Year
Performance
-70.47%
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 Huge Alerts
The #1 Biotech Stock to Have on Your Radar in 2024…
Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!
Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!

BNR Stock Chart for Wednesday, April, 24, 2024

BNR Chart by TradingView

Burning Rock Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/02/2024$0.85$0.85$0.92$0.829,942 shs$87.24 million
02/01/2024$0.86$0.85
-1.16%		$0.92$0.8554,651 shs$87.24 million
01/31/2024$0.89$0.86
-3.38%		$0.92$0.84126,321 shs$88.27 million
01/30/2024$0.93$0.89
-4.19%		$0.93$0.8612,007 shs$91.36 million
01/29/2024$0.86$0.93
+8.40%		$0.94$0.82117,738 shs$95.36 million
01/26/2024$0.93$0.86
-7.85%		$0.94$0.81102,428 shs$87.96 million
01/25/2024$0.95$0.93
-1.72%		$0.97$0.918,438 shs$95.46 million
01/24/2024$0.97$0.95
-2.44%		$0.97$0.9316,539 shs$97.13 million
01/23/2024$0.92$0.97
+5.15%		$0.97$0.9015,688 shs$99.56 million

Related Companies:
This page (NASDAQ:BNR) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing