Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Burning Rock Biotech Ltd ADR (NQ: BNR ) 6.320 +0.050 (+0.80%) Streaming Delayed Price Updated: 1:40 PM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 6.390 6.904 6.270 6.320 12,855 +0.05(+0.80%) Aug 15, 2024 6.530 6.900 6.170 6.270 11,462 -0.28(-4.27%) Aug 14, 2024 6.820 6.965 6.550 6.550 917 -0.06(-0.91%) Aug 13, 2024 6.700 7.290 6.610 6.610 7,431 -0.24(-3.51%) Aug 12, 2024 6.580 7.040 6.580 6.850 8,959 +0.30(+4.58%) Aug 09, 2024 6.800 6.800 6.550 6.550 1,242 -0.17(-2.53%) Aug 08, 2024 6.960 7.000 6.440 6.720 6,779 +0.10(+1.49%) Aug 07, 2024 6.715 6.827 6.440 6.622 5,522 +0.19(+2.98%) Aug 05, 2024 6.430 381 +0.17(+2.72%) Aug 02, 2024 6.260 6.260 6.260 6.260 1,255 -0.79(-11.21%) Aug 01, 2024 7.050 7.050 7.050 7.050 609 -0.31(-4.21%) Jul 31, 2024 6.420 7.360 5.930 7.360 4,090 +0.52(+7.60%) Jul 29, 2024 6.840 155 +0.46(+7.21%) Jul 24, 2024 6.380 517 -0.42(-6.18%) Jul 23, 2024 7.120 7.120 6.550 6.800 1,635 -0.28(-3.89%) Jul 22, 2024 5.900 7.100 5.900 7.075 6,615 +0.58(+8.85%) Jul 19, 2024 6.720 6.720 6.400 6.500 1,621 -0.50(-7.14%) Jul 18, 2024 6.920 7.520 6.920 7.000 3,458 +0.47(+7.20%) Jul 17, 2024 6.626 6.985 6.420 6.530 4,801 -0.52(-7.38%) Jul 16, 2024 7.200 7.335 7.050 7.050 1,549 -0.15(-2.08%) Jul 15, 2024 6.900 7.565 6.550 7.200 11,531 +0.94(+15.02%) Jul 11, 2024 6.260 223 +0.28(+4.68%) Jul 10, 2024 5.560 5.980 5.290 5.980 20,412 +0.46(+8.33%) Jul 09, 2024 5.367 5.818 5.367 5.520 12,678 -0.50(-8.31%) Jul 08, 2024 5.449 6.021 5.410 6.021 8,265 -0.08(-1.30%) Jul 05, 2024 6.100 6.100 6.090 6.100 1,636 -0.08(-1.29%) Jul 03, 2024 6.175 6.230 6.110 6.180 5,434 -0.02(-0.24%) Jul 02, 2024 6.200 6.200 6.195 6.195 676 -0.08(-1.35%) Jul 01, 2024 6.100 6.400 6.100 6.280 2,765 -0.17(-2.59%) Jun 28, 2024 6.380 6.447 6.380 6.447 414 -0.00(-0.04%) Jun 27, 2024 6.550 6.560 6.450 6.450 2,354 -0.12(-1.83%) Jun 26, 2024 6.630 6.630 6.570 6.570 2,057 -0.23(-3.38%) Jun 25, 2024 6.660 6.820 6.550 6.800 4,351 +0.02(+0.29%) Jun 24, 2024 6.680 6.800 6.670 6.780 8,037 +0.10(+1.50%) Jun 21, 2024 6.800 6.800 6.675 6.680 2,171 -0.12(-1.76%) Jun 20, 2024 7.100 7.110 6.700 6.800 4,687 -0.33(-4.63%) Jun 18, 2024 7.230 7.230 7.130 7.130 1,831 -0.24(-3.19%) Jun 17, 2024 7.700 7.700 7.365 7.365 1,243 -0.34(-4.47%) Jun 14, 2024 7.490 7.720 7.220 7.710 10,314 +0.00(+0.00%) Jun 13, 2024 7.710 7.710 7.710 7.710 679 -0.09(-1.15%) Jun 12, 2024 7.748 7.820 7.748 7.800 14,309 +0.00(+0.00%) Jun 11, 2024 7.500 7.820 7.390 7.800 7,490 +0.00(+0.00%) Jun 06, 2024 7.800 412 +0.16(+2.09%) Jun 05, 2024 7.400 7.640 7.310 7.640 44,452 +0.15(+2.00%) 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.