Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.8081 -0.0442 (-5.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.9000 0.8953 0.8081 0.8081 151,174 -0.04(-5.19%)
Feb 29, 2024 0.7900 0.8733 0.7906 0.8523 124,023 +0.02(+2.19%)
Feb 28, 2024 0.8000 0.8506 0.7901 0.8340 67,060 +0.03(+3.93%)
Feb 27, 2024 0.8201 0.8600 0.7906 0.8025 22,424 -0.05(-5.48%)
Feb 26, 2024 0.8100 0.8500 0.8010 0.8490 11,509 +0.04(+4.81%)
Feb 23, 2024 0.8011 0.8500 0.8010 0.8100 28,340 +0.01(+1.36%)
Feb 22, 2024 0.8600 0.8626 0.7923 0.7991 175,257 -0.07(-8.56%)
Feb 21, 2024 0.8211 0.8900 0.8211 0.8739 24,527 +0.04(+4.68%)
Feb 20, 2024 0.8140 0.8700 0.8140 0.8348 50,278 +0.02(+2.74%)
Feb 16, 2024 0.8300 0.8700 0.8000 0.8125 23,184 +0.00(+0.31%)
Feb 15, 2024 0.8100 0.8799 0.7810 0.8100 21,340 -0.00(-0.01%)
Feb 14, 2024 0.8550 0.8550 0.8019 0.8101 95,191 -0.01(-1.22%)
Feb 13, 2024 0.8190 0.8799 0.8100 0.8201 153,790 +0.02(+1.94%)
Feb 12, 2024 0.8558 0.8822 0.7800 0.8045 201,301 -0.05(-5.99%)
Feb 09, 2024 0.8100 0.8950 0.8100 0.8558 16,709 +0.03(+3.10%)
Feb 08, 2024 0.8400 0.8500 0.8100 0.8301 26,935 -0.02(-2.73%)
Feb 07, 2024 0.8400 0.8557 0.8314 0.8534 1,752 +0.02(+2.82%)
Feb 06, 2024 0.8200 0.8700 0.8000 0.8300 50,064 +0.00(+0.00%)
Feb 05, 2024 0.8200 0.8453 0.8200 0.8300 13,403 -0.02(-2.35%)
Feb 02, 2024 0.8218 0.9186 0.8218 0.8500 9,942 +0.00(+0.00%)
Feb 01, 2024 0.8800 0.9200 0.8492 0.8500 54,651 -0.01(-1.16%)
Jan 31, 2024 0.8700 0.9180 0.8401 0.8600 126,321 -0.03(-3.38%)
Jan 30, 2024 0.8600 0.9400 0.8600 0.8901 12,007 +0.01(+1.15%)
Jan 29, 2024 0.8798 0.9500 0.8204 0.8800 117,738 +0.02(+2.68%)
Jan 26, 2024 0.9282 0.9400 0.8101 0.8570 102,428 -0.11(-11.81%)
Jan 25, 2024 0.9100 0.9799 0.9100 0.9718 8,438 +0.03(+2.69%)
Jan 24, 2024 0.9300 0.9698 0.9300 0.9463 16,539 -0.02(-2.44%)
Jan 23, 2024 0.9500 0.9700 0.9000 0.9700 15,688 +0.05(+5.15%)
Jan 22, 2024 0.9000 0.9400 0.8500 0.9225 21,741 +0.02(+2.44%)
Jan 19, 2024 0.9301 0.9600 0.8800 0.9005 84,032 -0.03(-3.45%)
Jan 18, 2024 0.9300 0.9700 0.9000 0.9327 29,916 -0.01(-1.28%)
Jan 17, 2024 0.9350 0.9700 0.9251 0.9448 16,388 +0.01(+1.05%)
Jan 16, 2024 0.9400 0.9699 0.9114 0.9350 62,299 +0.01(+0.54%)
Jan 12, 2024 0.9300 0.9987 0.9200 0.9300 27,591 -0.03(-3.12%)
Jan 11, 2024 0.9150 0.9700 0.9150 0.9600 693,376 +0.06(+6.67%)
Jan 10, 2024 0.9750 0.9987 0.9000 0.9000 351,975 -0.02(-2.61%)
Jan 09, 2024 0.9100 0.9790 0.9000 0.9241 12,526 -0.03(-2.86%)
Jan 08, 2024 0.9700 0.9775 0.9200 0.9513 49,664 +0.03(+3.40%)
Jan 05, 2024 0.9800 0.9840 0.9200 0.9200 46,828 -0.04(-4.17%)
Jan 04, 2024 0.9700 0.9900 0.9230 0.9600 51,777 +0.04(+4.01%)
Jan 03, 2024 0.9500 0.9690 0.9000 0.9230 19,018 -0.05(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.