Skip to main content

Burning Rock Biotech Ltd ADR (NQ: BNR )

3.484 +0.134 (+3.99%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 302.00 304.60 292.20 294.60 32,044 -7.40(-2.45%)
Jun 29, 2021 293.30 305.00 290.10 302.00 30,991 +6.00(+2.03%)
Jun 28, 2021 300.00 300.00 292.60 296.00 28,318 -4.70(-1.56%)
Jun 25, 2021 288.00 301.60 284.50 300.70 28,036 +10.90(+3.76%)
Jun 24, 2021 285.30 290.29 282.00 289.80 24,781 +5.40(+1.90%)
Jun 23, 2021 275.60 289.00 274.05 284.40 29,849 +8.80(+3.19%)
Jun 22, 2021 275.70 289.70 273.10 275.60 25,412 -2.30(-0.83%)
Jun 21, 2021 272.90 278.30 267.10 277.90 20,444 +5.70(+2.09%)
Jun 18, 2021 277.70 280.50 266.60 272.20 33,163 -11.50(-4.05%)
Jun 17, 2021 281.60 298.40 278.50 283.70 48,998 +4.50(+1.61%)
Jun 16, 2021 280.90 290.10 272.70 279.20 21,568 +0.90(+0.32%)
Jun 15, 2021 291.10 292.60 277.80 278.30 16,399 -12.60(-4.33%)
Jun 14, 2021 301.40 302.50 288.90 290.90 20,785 -5.80(-1.95%)
Jun 11, 2021 294.10 297.70 285.70 296.70 18,167 +3.70(+1.26%)
Jun 10, 2021 290.90 293.50 280.00 293.00 14,392 +5.00(+1.74%)
Jun 09, 2021 290.00 298.00 285.20 288.00 27,879 -3.30(-1.13%)
Jun 08, 2021 286.20 292.30 276.20 291.30 30,545 +5.70(+2.00%)
Jun 07, 2021 271.40 292.40 270.40 285.60 43,190 +16.70(+6.21%)
Jun 04, 2021 275.00 275.90 264.80 268.90 22,792 -5.60(-2.04%)
Jun 03, 2021 274.70 276.40 264.60 274.50 27,826 -4.70(-1.68%)
Jun 02, 2021 270.00 286.20 267.05 279.20 41,248 +7.20(+2.65%)
Jun 01, 2021 270.00 274.10 261.10 272.00 48,962 +1.30(+0.48%)
May 28, 2021 272.20 288.80 265.60 270.70 60,320 -18.40(-6.36%)
May 27, 2021 300.00 307.30 275.00 289.10 448,538 -10.90(-3.63%)
May 26, 2021 333.00 347.10 298.40 300.00 65,604 -30.50(-9.23%)
May 25, 2021 329.80 337.70 295.05 330.50 110,892 -6.00(-1.78%)
May 24, 2021 367.40 375.00 336.10 336.50 65,862 -31.60(-8.58%)
May 21, 2021 370.20 386.40 360.20 368.10 48,811 -6.40(-1.71%)
May 20, 2021 362.90 377.20 355.10 374.50 66,320 +13.50(+3.74%)
May 19, 2021 329.90 368.40 325.01 361.00 41,715 +26.80(+8.02%)
May 18, 2021 340.00 364.65 329.00 334.20 44,707 -2.40(-0.71%)
May 17, 2021 326.80 338.00 313.13 336.60 28,679 +9.00(+2.75%)
May 14, 2021 288.50 329.00 285.40 327.60 47,477 +39.10(+13.55%)
May 13, 2021 300.30 300.30 285.80 288.50 25,320 -10.00(-3.35%)
May 12, 2021 276.20 310.50 276.20 298.50 90,913 +37.10(+14.19%)
May 11, 2021 252.90 277.50 251.90 261.40 23,384 +0.00(+0.00%)
May 10, 2021 267.30 271.60 258.95 261.40 4,817 -10.20(-3.76%)
May 07, 2021 283.70 294.20 271.00 271.60 10,528 -11.70(-4.13%)
May 06, 2021 289.60 292.80 283.00 283.30 16,000 -5.90(-2.04%)
May 05, 2021 283.50 292.00 281.40 289.20 4,286 +4.70(+1.65%)
May 04, 2021 286.10 298.00 274.50 284.50 11,519 -1.60(-0.56%)
May 03, 2021 307.70 312.40 283.70 286.10 36,699 -18.90(-6.20%)
Apr 30, 2021 297.80 305.00 294.95 305.00 8,560 +4.50(+1.50%)
Apr 29, 2021 298.00 302.00 290.00 300.50 16,671 +2.30(+0.77%)
Apr 28, 2021 299.80 301.70 294.90 298.20 9,645 -1.00(-0.33%)
Apr 27, 2021 297.50 302.40 294.00 299.20 10,341 +1.80(+0.61%)
Apr 26, 2021 298.20 303.45 290.40 297.40 35,562 +3.90(+1.33%)
Apr 23, 2021 288.90 296.90 283.00 293.50 20,480 +5.40(+1.87%)
Apr 22, 2021 289.40 294.80 283.60 288.10 11,830 -2.20(-0.76%)
Apr 21, 2021 299.80 301.30 289.30 290.30 70,316 -12.60(-4.16%)
Apr 20, 2021 298.60 304.15 293.40 302.90 37,891 +3.00(+1.00%)
Apr 19, 2021 296.40 306.10 292.60 299.90 7,485 +4.30(+1.45%)
Apr 16, 2021 305.00 305.00 282.80 295.60 12,600 -10.40(-3.40%)
Apr 15, 2021 305.50 306.00 296.00 306.00 29,508 +1.00(+0.33%)
Apr 14, 2021 293.90 305.90 290.50 305.00 14,124 +14.00(+4.81%)
Apr 13, 2021 291.80 298.60 286.80 291.00 16,837 +3.40(+1.18%)
Apr 12, 2021 293.30 293.30 272.40 287.60 35,232 -2.10(-0.72%)
Apr 09, 2021 309.00 309.00 288.20 289.70 55,170 -13.20(-4.36%)
Apr 08, 2021 295.60 312.20 292.80 302.90 28,216 +5.90(+1.99%)
Apr 07, 2021 284.40 297.90 284.40 297.00 20,506 +12.00(+4.21%)
Apr 06, 2021 280.30 287.95 276.80 285.00 30,028 +1.60(+0.56%)
Apr 05, 2021 298.80 298.80 277.50 283.40 63,312 -9.40(-3.21%)
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.