5 DAY PERFORMANCE
+24.56%
1 MONTH PERFORMANCE
+14.82%
3 MONTH PERFORMANCE
+4.75%
6 MONTH PERFORMANCE
+97.48%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
-2.08%
Burning Rock Biotech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.50 | $5.45 (-0.91%) | $5.50 | $5.45 | 1,504 | $56.78 M |
| 03/12/2025 | $5.47 | $5.39 (-1.46%) | $5.78 | $5.17 | 3,175 | $55.64 M |
| 03/11/2025 | $5.16 | $5.10 (-1.16%) | $5.16 | $5.10 | 2,127 | $52.65 M |
| 03/10/2025 | $5.57 | $4.90 (-12.03%) | $5.65 | $4.90 | 8,031 | $50.58 M |
| 03/07/2025 | $5.66 | $5.66 (0%) | $5.66 | $5.66 | 0 | $58.43 M |
| 03/06/2025 | $5.28 | $5.66 (7.2%) | $5.76 | $5.28 | 3,337 | $58.43 M |
| 03/05/2025 | $5.22 | $5.54 (6.13%) | $5.54 | $5.22 | 602 | $57.19 M |
| 03/04/2025 | $6.01 | $5.22 (-13.14%) | $6.01 | $4.41 | 13,922 | $53.88 M |
| 03/03/2025 | $6.08 | $6.01 (-1.15%) | $6.33 | $5.91 | 5,514 | $62.04 M |
| 02/28/2025 | $6.22 | $6.31 (1.45%) | $6.31 | $6.11 | 2,214 | $65.14 M |
| 02/27/2025 | $6.40 | $6.50 (1.56%) | $6.50 | $6.39 | 1,200 | $67.10 M |
| 02/26/2025 | $6.20 | $6.37 (2.74%) | $6.41 | $6.20 | 1,686 | $65.76 M |
| 02/25/2025 | $6.60 | $6.36 (-3.64%) | $6.75 | $6.32 | 6,818 | $65.65 M |
| 02/24/2025 | $7.33 | $7.04 (-3.96%) | $7.33 | $6.35 | 13,700 | $72.67 M |
| 02/21/2025 | $7.33 | $7.15 (-2.46%) | $7.33 | $7.15 | 900 | $73.81 M |
| 02/20/2025 | $7.90 | $7.09 (-10.25%) | $7.90 | $6.80 | 2,706 | $73.19 M |
| 02/19/2025 | $7.50 | $7.90 (5.33%) | $7.90 | $7.50 | 1,901 | $81.55 M |
| 02/18/2025 | $7.48 | $7.28 (-2.67%) | $7.70 | $7.20 | 3,112 | $75.15 M |
| 02/14/2025 | $6.77 | $6.94 (2.51%) | $7.45 | $6.77 | 26,200 | $71.64 M |
| 02/13/2025 | $6.53 | $6.14 (-5.97%) | $6.53 | $6.14 | 2,200 | $63.38 M |
| 02/12/2025 | $5.59 | $6.50 (16.28%) | $6.50 | $5.59 | 2,100 | $67.10 M |
| 02/11/2025 | $6.15 | $6.04 (-1.79%) | $6.32 | $6.04 | 1,900 | $62.35 M |
| 02/10/2025 | $6.79 | $6.25 (-7.95%) | $6.80 | $6.20 | 8,108 | $64.52 M |
| 02/07/2025 | $6.21 | $6.48 (4.35%) | $6.80 | $6.21 | 9,000 | $66.89 M |
| 02/06/2025 | $6.50 | $6.32 (-2.77%) | $7.29 | $6.32 | 42,700 | $65.24 M |
| 02/05/2025 | $6.60 | $6.50 (-1.52%) | $6.70 | $6.50 | 1,812 | $67.10 M |
| 02/04/2025 | $6.45 | $6.66 (3.26%) | $6.66 | $6.45 | 925 | $68.75 M |
| 02/03/2025 | $6.34 | $6.50 (2.52%) | $6.80 | $6.16 | 6,900 | $67.10 M |
| 01/31/2025 | $6.23 | $6.68 (7.22%) | $6.85 | $5.58 | 13,605 | $68.96 M |
| 01/30/2025 | $6.78 | $6.78 (0%) | $6.78 | $6.78 | 441 | $69.99 M |
| 01/29/2025 | $6.69 | $6.56 (-1.94%) | $6.69 | $6.56 | 2,400 | $67.72 M |
| 01/28/2025 | $6.67 | $6.67 (0%) | $6.67 | $6.67 | 612 | $68.85 M |
| 01/27/2025 | $7.00 | $6.74 (-3.71%) | $7.00 | $6.74 | 1,400 | $69.58 M |
| 01/24/2025 | $7.00 | $7.32 (4.57%) | $7.32 | $7.00 | 546 | $75.56 M |
| 01/23/2025 | $6.82 | $6.82 (0%) | $6.82 | $6.81 | 2,043 | $70.40 M |
| 01/22/2025 | $6.80 | $6.81 (0.15%) | $7.16 | $6.68 | 6,000 | $70.30 M |
| 01/21/2025 | $6.87 | $6.81 (-0.87%) | $7.32 | $6.68 | 12,328 | $70.30 M |
| 01/17/2025 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 251,286 | $67.41 M |
| 01/16/2025 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 308 | $67.41 M |
| 01/15/2025 | $6.51 | $6.50 (-0.15%) | $6.51 | $6.50 | 617 | $67.10 M |
| 01/14/2025 | $6.55 | $6.55 (0%) | $6.55 | $6.55 | 125,843 | $67.61 M |
| 01/13/2025 | $6.72 | $6.55 (-2.53%) | $6.80 | $6.24 | 28,600 | $67.61 M |
| 01/10/2025 | $7.06 | $7.02 (-0.57%) | $7.08 | $7.02 | 3,548 | $72.47 M |
| 01/08/2025 | $7.05 | $7.06 (0.14%) | $7.23 | $7.05 | 1,724 | $72.88 M |
| 01/07/2025 | $7.05 | $7.06 (0.14%) | $7.39 | $6.98 | 8,916 | $72.88 M |
| 01/06/2025 | $7.05 | $7.05 (0%) | $7.35 | $7.05 | 5,548 | $72.78 M |
| 01/03/2025 | $7.30 | $7.05 (-3.42%) | $7.30 | $7.05 | 4,114 | $72.78 M |
| 01/02/2025 | $7.05 | $7.39 (4.82%) | $7.39 | $7.05 | 1,500 | $76.29 M |
| 12/31/2024 | $6.97 | $6.75 (-3.16%) | $7.33 | $6.42 | 10,832 | $69.68 M |
| 12/30/2024 | $6.87 | $6.95 (1.16%) | $7.03 | $6.40 | 10,600 | $71.74 M |
| 12/27/2024 | $6.42 | $7.14 (11.21%) | $7.14 | $6.42 | 3,600 | $73.70 M |
| 12/26/2024 | $6.78 | $7.04 (3.83%) | $7.04 | $6.50 | 6,889 | $72.67 M |
| 12/24/2024 | $6.50 | $6.50 (0%) | $6.50 | $6.50 | 63,121 | $67.10 M |
| 12/23/2024 | $6.50 | $6.50 (0%) | $6.50 | $5.98 | 6,200 | $67.10 M |
| 12/20/2024 | $6.02 | $6.58 (9.3%) | $7.00 | $5.96 | 13,800 | $67.92 M |
| 12/19/2024 | $7.04 | $6.15 (-12.64%) | $7.04 | $6.15 | 13,300 | $63.48 M |
| 12/18/2024 | $6.93 | $7.00 (1.01%) | $7.14 | $6.93 | 13,400 | $72.26 M |
| 12/17/2024 | $6.69 | $6.72 (0.45%) | $6.72 | $6.69 | 9,237 | $69.37 M |
| 12/16/2024 | $6.70 | $6.70 (0%) | $7.00 | $6.03 | 26,200 | $69.16 M |
| 12/13/2024 | $6.59 | $6.73 (2.12%) | $6.97 | $6.59 | 5,900 | $69.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
