Free Trial

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

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free BNR Stock Alerts
$7.15
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Burning Rock Biotech Stock Price Performance

5 Day
Performance
-5.30%
1 Month
Performance
-4.30%
3 Month
Performance
-11.52%
6 Month
Performance
-13.75%
Year-To-Date
Performance
-23.12%
1 Year
Performance
-72.29%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

BNR Stock Chart for Saturday, June, 1, 2024

BNR Chart by TradingView

Burning Rock Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.64$7.73
+1.18%		$7.73$7.37400 shs$79.16 million
05/30/2024$7.77$7.64
-1.67%		$7.69$7.189,388 shs$78.23 million
05/29/2024$7.68$7.77
+1.17%		$7.86$7.512,347 shs$79.57 million
05/28/2024$7.55$7.68
+1.72%		$7.68$7.506,039 shs$78.64 million
05/27/2024$7.55$7.55$7.55$7.51500 shs$77.31 million
05/24/2024$7.70$7.57
-1.69%		$7.57$7.51530 shs$77.52 million
05/23/2024$7.60$7.70
+1.32%		$7.70$7.641,169 shs$78.85 million
05/22/2024$7.60$7.60$8.16$7.5913,165 shs$77.82 million
05/21/2024$7.78$7.60
-2.31%		$7.77$7.605,943 shs$77.82 million
05/20/2024$8.30$7.78
-6.27%		$8.43$7.786,591 shs$79.67 million
05/17/2024$8.03$8.30
+3.36%		$8.33$8.016,594 shs$84.99 million
05/16/2024$8.05$8.03
-0.25%		$8.42$7.575,839 shs$822.59 million
05/15/2024$7.99$8.05
+0.81%		$8.99$7.535,920 shs$824.64 million
05/14/2024$8.05$7.99
-0.81%		$8.33$7.904,826 shs$81.80 million
05/13/2024$7.93$8.05
+1.51%		$8.40$7.914,667 shs$82.46 million
05/10/2024$7.80$7.93
+1.73%		$8.38$7.932,067 shs$81.40 million
05/09/2024$7.70$7.80
+1.23%		$8.27$7.801,365 shs$80.01 million
05/08/2024$8.29$7.70
-7.12%		$8.27$7.662,089 shs$79.03 million
05/07/2024$8.10$8.29
+2.35%		$8.35$7.901,968 shs$85.09 million
05/06/2024$8.07$8.10
+0.37%		$8.22$7.751,879 shs$83.14 million
05/03/2024$7.59$8.07
+6.38%		$8.20$7.3614,588 shs$82.83 million
05/02/2024$7.47$7.59
+1.54%		$8.00$7.401,881 shs$77.86 million
05/01/2024$7.55$7.47
-1.06%		$8.00$7.4034,530 shs$76.68 million
04/30/2024$8.37$7.55
-9.73%		$8.30$7.282,921 shs$77.50 million
04/29/2024$8.50$8.37
-1.59%		$8.80$7.832,144 shs$85.86 million
04/26/2024$8.50$8.50$8.80$7.823,033 shs$87.24 million
04/25/2024$8.21$8.50
+3.56%		$8.80$7.924,253 shs$87.24 million
04/24/2024$8.59$8.21
-4.45%		$8.40$7.91800 shs$84.25 million
04/23/2024$8.60$8.59
-0.12%		$8.67$8.102,907 shs$88.17 million
04/22/2024$7.20$8.60
+19.44%		$8.86$7.566,365 shs$88.27 million
04/19/2024$8.00$7.20
-10.00%		$8.25$7.002,399 shs$73.90 million
04/18/2024$7.62$8.00
+4.93%		$8.12$7.702,189 shs$82.11 million
04/17/2024$7.60$7.62
+0.30%		$8.00$7.62431 shs$78.25 million
04/16/2024$8.00$7.60
-4.99%		$8.40$7.105,057 shs$78.02 million
04/15/2024$7.60$8.00
+5.26%		$8.40$7.364,453 shs$82.11 million
04/12/2024$7.60$7.60
+0.01%		$8.05$7.302,559 shs$78.02 million
04/11/2024$7.49$7.60
+1.51%		$8.30$7.171,017 shs$78.01 million
04/10/2024$7.40$7.49
+1.18%		$8.11$7.491,145 shs$76.85 million
04/09/2024$7.12$7.40
+3.93%		$7.78$6.80877 shs$75.95 million
04/08/2024$7.10$7.12
+0.28%		$7.60$7.006,110 shs$73.08 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$7.15$7.10
-0.63%		$7.60$7.101,062 shs$72.87 million
04/04/2024$7.69$7.15
-7.06%		$7.68$7.001,777 shs$73.34 million
04/03/2024$7.25$7.69
+6.09%		$7.69$7.021,437 shs$78.91 million
04/02/2024$7.11$7.25
+1.92%		$7.70$6.921,775 shs$74.38 million
04/01/2024$7.28$7.11
-2.35%		$7.40$6.952,504 shs$72.98 million
03/29/2024$7.28$7.28$7.70$6.801,422 shs$74.73 million
03/28/2024$7.00$7.28
+4.01%		$7.70$6.801,420 shs$74.73 million
03/27/2024$7.20$7.00
-2.78%		$7.50$6.6110,221 shs$71.85 million
03/26/2024$7.11$7.20
+1.25%		$7.47$6.808,373 shs$73.90 million
03/25/2024$7.77$7.11
-8.48%		$7.78$7.11898 shs$72.99 million
03/22/2024$6.99$7.77
+11.13%		$7.77$7.072,822 shs$79.75 million
03/21/2024$6.90$6.99
+1.33%		$7.13$6.803,376 shs$71.76 million
03/20/2024$7.00$6.90
-1.43%		$7.10$6.70917 shs$70.82 million
03/19/2024$6.83$7.00
+2.53%		$7.13$6.611,621 shs$71.85 million
03/18/2024$6.80$6.83
+0.40%		$7.14$6.82972 shs$70.07 million
03/15/2024$7.00$6.80
-2.86%		$7.22$6.501,714 shs$69.80 million
03/14/2024$7.10$7.00
-1.41%		$7.42$5.728,247 shs$71.85 million
03/13/2024$7.80$7.10
-8.99%		$7.85$7.105,747 shs$72.87 million
03/12/2024$8.10$7.80
-3.69%		$8.73$7.6029,824 shs$80.07 million
03/11/2024$8.02$8.10
+0.97%		$8.40$7.816,777 shs$83.14 million
03/08/2024$7.80$8.40
+7.68%		$8.40$7.821,933 shs$86.21 million
03/07/2024$8.30$7.80
-6.02%		$8.41$7.802,414 shs$80.06 million
03/06/2024$7.90$8.30
+5.04%		$8.50$8.001,648 shs$85.19 million
03/05/2024$8.00$7.90
-1.26%		$8.42$7.804,986 shs$81.11 million
03/04/2024$8.08$8.00
-0.97%		$8.57$7.932,378 shs$82.14 million
03/01/2024$8.52$8.08
-5.19%		$8.95$8.0814,547 shs$82.94 million
02/29/2024$8.34$8.52
+2.19%		$8.73$7.9112,328 shs$87.48 million

Related Companies:
This page (NASDAQ:BNR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets