NASDAQ · BNR

Burning Rock Biotech Limited

Healthcare · Medical - Diagnostics & Research

$11.99

Down-$0.37 (-3.09%)

Updated Sep 10, 2026, 10:24 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BNR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BNR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 9, 2026	$11.09	$13.26	$10.85	$11.99	44.86K
Sep 8, 2026	$11.17	$12.46	$10.61	$10.71	244.64K
Sep 4, 2026	$10.16	$12.05	$10.16	$11.99	97.76K
Sep 3, 2026	$9.56	$10.80	$9.28	$10.78	134.04K
Sep 2, 2026	$9.45	$9.48	$9.15	$9.15	3.62K
Sep 1, 2026	$9.33	$9.68	$9.22	$9.22	3.4K
Aug 31, 2026	$9.56	$9.79	$9.40	$9.45	5.7K
Aug 28, 2026	$9.79	$10.30	$9.79	$10.19	29.18K
Aug 27, 2026	$9.26	$10.00	$9.26	$10.00	6.34K
Aug 26, 2026	$9.26	$10.49	$9.26	$10.44	3.57K
Aug 25, 2026	$10.32	$10.898	$9.108	$9.80	12.84K
Aug 24, 2026	$10.32	$10.32	$10.32	$10.32	1.51K
Aug 21, 2026	$9.40	$10.25	$9.11	$9.78	4.63K
Aug 20, 2026	$10.0246	$10.89	$9.25	$9.25	3.47K
Aug 19, 2026	$9.77	$10.0548	$9.77	$9.79	1.4K
Aug 18, 2026	$9.35	$10.00	$9.31	$9.31	11.83K
Aug 17, 2026	$9.18	$9.18	$8.88	$9.10	3.57K
Aug 14, 2026	$9.34	$9.81	$8.83	$8.83	16.1K
Aug 13, 2026	$9.83	$9.83	$9.29	$9.29	2.97K
Aug 12, 2026	$10.20	$10.20	$9.93	$9.93	1.11K