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 ) 3.045 -0.005 (-0.16%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%) Oct 18, 2024 3.040 3.120 3.005 3.045 16,753 +0.13(+4.64%) Oct 17, 2024 2.890 3.080 2.792 2.910 19,002 -0.02(-0.68%) Oct 16, 2024 2.800 3.134 2.800 2.930 38,487 +0.04(+1.38%) Oct 15, 2024 3.100 3.220 2.885 2.890 46,285 -0.24(-7.67%) Oct 14, 2024 2.990 3.689 2.830 3.130 246,255 -0.11(-3.40%) Oct 11, 2024 3.280 3.430 2.880 3.240 426,114 -0.04(-1.37%) Oct 10, 2024 3.280 3.450 3.246 3.285 9,302 -0.11(-3.38%) Oct 09, 2024 3.540 3.550 3.220 3.400 9,660 -0.17(-4.63%) Oct 08, 2024 3.500 3.730 3.200 3.565 17,883 -0.19(-4.93%) Oct 07, 2024 4.130 4.290 3.610 3.750 52,999 +0.04(+1.08%) Oct 04, 2024 3.750 5.650 3.395 3.710 321,518 +0.13(+3.63%) Oct 03, 2024 3.200 3.650 3.170 3.580 17,511 +0.00(+0.00%) Oct 02, 2024 3.450 3.640 3.400 3.580 19,419 +0.26(+7.83%) Oct 01, 2024 3.250 3.330 3.210 3.320 15,994 +0.05(+1.68%) Sep 30, 2024 3.400 3.500 3.200 3.265 12,430 +0.02(+0.46%) Sep 27, 2024 3.310 3.590 2.850 3.250 69,646 -0.14(-4.13%) Sep 26, 2024 3.000 3.500 3.000 3.390 8,337 +0.54(+18.95%) Sep 25, 2024 2.860 3.065 2.770 2.850 11,236 +0.12(+4.40%) Sep 24, 2024 3.580 3.780 2.620 2.730 27,135 -0.85(-23.74%) Sep 23, 2024 3.250 3.790 3.250 3.580 17,292 +0.35(+10.84%) Sep 20, 2024 2.700 3.500 2.700 3.230 2,623 -0.25(-7.10%) Sep 19, 2024 3.570 3.573 3.400 3.477 7,210 -0.01(-0.19%) Sep 18, 2024 3.310 3.500 3.310 3.484 2,975 +0.13(+3.99%) Sep 17, 2024 3.590 3.770 3.340 3.350 7,685 -0.22(-6.16%) Sep 16, 2024 3.570 3.620 3.570 3.570 2,396 +0.00(+0.00%) Sep 13, 2024 3.600 3.970 3.554 3.570 13,942 +0.09(+2.59%) Sep 12, 2024 4.500 4.500 3.430 3.480 12,765 -1.29(-27.04%) Sep 11, 2024 4.660 4.770 4.550 4.770 1,243 +0.00(+0.00%) Sep 10, 2024 4.900 4.970 4.770 4.770 2,643 -0.03(-0.63%) Sep 09, 2024 4.593 4.890 4.593 4.800 6,469 +0.16(+3.45%) Sep 06, 2024 4.700 4.920 4.600 4.640 12,600 -0.06(-1.30%) Sep 05, 2024 4.960 5.099 4.520 4.701 13,946 -0.05(-1.03%) Sep 04, 2024 4.910 5.000 4.750 4.750 3,448 -0.25(-5.00%) Sep 03, 2024 5.090 5.090 4.695 5.000 5,173 -0.29(-5.57%) Aug 30, 2024 5.510 5.510 5.200 5.295 4,530 -0.27(-4.85%) Aug 29, 2024 5.600 5.610 5.180 5.565 9,454 -0.03(-0.45%) Aug 28, 2024 5.750 5.960 5.590 5.590 9,204 -0.40(-6.68%) Aug 27, 2024 6.300 6.300 5.990 5.990 1,034 -0.01(-0.17%) Aug 23, 2024 6.000 410 -0.43(-6.76%) Aug 22, 2024 6.330 6.650 6.250 6.435 14,155 +0.19(+3.10%) Aug 21, 2024 6.260 6.500 6.192 6.242 8,197 -0.27(-4.12%) Aug 20, 2024 6.420 6.766 6.260 6.510 12,682 +0.40(+6.55%) Aug 19, 2024 6.230 6.850 6.110 6.110 4,678 -0.21(-3.32%) 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%) 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.