Stock listing
NASDAQ:BNR Burning Rock Biotech Ltd. Stock
Follow Burning Rock Biotech Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:BNR
$10.90 USD -0.15 (-1.4%)
Close on Oct 30, 2026
- Day range
- $10.29 – $11.00 USDOct 30, 2026
- Volume
- 12,158 sharesOct 30, 2026
- Market cap
- $115.0M USDAt the close on Oct 30, 2026 · price × 10.55M shares outstanding
- 52-week range
- $6.79 – $41.72 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $416,566 USDMedian day 15,157 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BNR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.90 | -0.15 | -1.4% | $10.51 | $11.00 | $10.29 | 12,158 | |
| $11.05 | -1.21 | -9.9% | $11.61 | $11.82 | $10.55 | 29,807 | |
| $12.26 | +0.39 | +3.3% | $11.49 | $12.42 | $11.12 | 17,712 | |
| $11.87 | +0.72 | +6.5% | $11.20 | $12.23 | $11.01 | 19,555 | |
| $11.15 | -0.67 | -5.7% | $12.93 | $13.10 | $10.98 | 28,086 | |
| $11.82 | -1.43 | -10.8% | $13.51 | $13.51 | $11.60 | 51,636 | |
| $13.25 | -0.26 | -1.9% | $14.44 | $14.44 | $12.81 | 17,895 | |
| $13.51 | +0.85 | +6.7% | $12.52 | $13.79 | $12.52 | 20,968 | |
| $12.66 | +0.37 | +3.0% | $12.03 | $13.78 | $12.03 | 15,603 | |
| $12.29 | -0.61 | -4.7% | $12.98 | $14.52 | $11.37 | 48,372 | |
| $12.90 | -2.70 | -17.3% | $15.91 | $16.01 | $12.60 | 24,910 | |
| $15.60 | +0.99 | +6.8% | $14.61 | $16.36 | $14.61 | 73,404 | |
| $14.61 | -0.39 | -2.6% | $14.29 | $15.05 | $13.92 | 15,008 | |
| $15.00 | 0.00 | 0.0% | $14.79 | $15.05 | $13.87 | 13,335 | |
| $15.00 | -0.49 | -3.2% | $15.59 | $15.59 | $15.00 | 3,917 | |
| $15.49 | +0.29 | +1.9% | $14.79 | $15.82 | $14.79 | 7,699 | |
| $15.20 | +0.02 | +0.1% | $15.18 | $15.21 | $14.41 | 14,095 | |
| $15.18 | -0.93 | -5.8% | $16.29 | $16.29 | $15.18 | 10,670 | |
| $16.11 | +0.285 | +1.8% | $15.99 | $18.00 | $15.99 | 32,044 | |
| $15.83 | -0.425 | -2.6% | $16.09 | $16.66 | $15.60 | 49,051 | |
| $16.25 | +0.26 | +1.6% | $16.36 | $16.79 | $16.05 | 15,306 | |
| $15.99 | -1.64 | -9.3% | $17.83 | $18.01 | $15.99 | 38,780 | |
| $17.63 | -1.31 | -6.9% | $18.60 | $18.70 | $17.63 | 13,764 | |
| $18.94 | +1.31 | +7.4% | $17.55 | $19.45 | $17.35 | 58,716 | |
| $17.63 | -0.97 | -5.2% | $18.23 | $18.60 | $17.30 | 86,327 | |
| $18.60 | +0.60 | +3.3% | $17.79 | $19.60 | $17.33 | 39,520 | |
| $18.00 | +2.925 | +19.4% | $15.52 | $18.65 | $14.47 | 135,977 | |
| $15.08 | -1.375 | -8.4% | $16.44 | $16.45 | $14.35 | 24,099 | |
| $16.45 | +1.72 | +11.7% | $15.08 | $16.85 | $15.08 | 20,244 | |
| $14.73 | +0.495 | +3.5% | $14.47 | $15.43 | $14.47 | 9,972 | |
| $14.24 | +0.715 | +5.3% | $13.45 | $14.79 | $12.95 | 24,499 | |
| $13.52 | +1.00 | +8.0% | $12.68 | $13.90 | $12.68 | 5,247 | |
| $12.52 | +0.84 | +7.2% | $11.50 | $13.38 | $11.10 | 50,520 | |
| $11.68 | +0.08 | +0.7% | $11.72 | $11.86 | $11.38 | 8,228 | |
| $11.60 | -0.68 | -5.5% | $11.70 | $12.37 | $10.70 | 238,834 | |
| $12.28 | +0.66 | +5.7% | $11.70 | $12.58 | $11.21 | 50,958 | |
| $11.62 | -0.37 | -3.1% | $12.48 | $12.50 | $11.34 | 72,959 | |
| $11.99 | +1.28 | +12.0% | $11.09 | $13.26 | $10.85 | 44,863 | |
| $10.71 | -1.28 | -10.7% | $11.17 | $12.46 | $10.61 | 244,643 | |
| $11.99 | +1.21 | +11.2% | $10.16 | $12.05 | $10.16 | 97,756 | |
| $10.78 | +1.63 | +17.8% | $9.56 | $10.80 | $9.28 | 134,038 | |
| $9.15 | -0.07 | -0.8% | $9.45 | $9.48 | $9.15 | 3,621 | |
| $9.22 | -0.23 | -2.4% | $9.33 | $9.68 | $9.22 | 3,403 | |
| $9.45 | -0.74 | -7.3% | $9.56 | $9.79 | $9.40 | 5,704 | |
| $10.19 | +0.19 | +1.9% | $9.79 | $10.30 | $9.79 | 29,177 | |
| $10.00 | -0.44 | -4.2% | $9.26 | $10.00 | $9.26 | 6,341 | |
| $10.44 | +0.64 | +6.5% | $9.26 | $10.49 | $9.26 | 3,570 | |
| $9.80 | -0.52 | -5.0% | $10.32 | $10.90 | $9.108 | 12,844 | |
| $10.32 | +0.54 | +5.5% | $10.32 | $10.32 | $10.32 | 1,510 | |
| $9.78 | +0.53 | +5.7% | $9.40 | $10.25 | $9.11 | 4,630 | |
| $9.25 | -0.54 | -5.5% | $10.03 | $10.89 | $9.25 | 3,465 | |
| $9.79 | +0.48 | +5.2% | $9.77 | $10.05 | $9.77 | 1,400 | |
| $9.31 | +0.21 | +2.3% | $9.35 | $10.00 | $9.31 | 11,826 | |
| $9.10 | +0.27 | +3.1% | $9.18 | $9.18 | $8.88 | 3,565 | |
| $8.83 | -0.46 | -5.0% | $9.34 | $9.81 | $8.83 | 16,100 | |
| $9.29 | -0.64 | -6.4% | $9.83 | $9.83 | $9.29 | 3,000 | |
| $9.93 | -0.491 | -4.7% | $10.20 | $10.20 | $9.93 | 1,100 | |
| $10.42 | -0.436 | -4.0% | $10.66 | $11.13 | $10.00 | 13,500 | |
| $10.86 | +2.047 | +23.2% | $9.55 | $11.27 | $9.55 | 21,500 | |
| $8.81 | -0.07 | -0.8% | $8.89 | $8.91 | $8.81 | 1,800 | |
| $8.88 | 0.00 | 0.0% | $8.88 | $9.24 | $8.86 | 1,700 | |
| $8.88 | -0.09 | -1.0% | $8.97 | $8.97 | $8.88 | 1,500 | |
| $8.97 | +0.13 | +1.5% | $8.88 | $9.105 | $8.88 | 2,900 | |
| $8.84 | -0.06 | -0.7% | $8.96 | $9.08 | $8.80 | 13,900 | |
| $8.90 | +0.05 | +0.6% | $9.06 | $9.06 | $8.875 | 1,500 | |
| $8.85 | +0.03 | +0.3% | $8.70 | $9.12 | $8.70 | 2,500 |
- Ticker
- NASDAQ:BNR
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Burning Rock Biotech Presents STELLA Clinical Validation at ESMO 2026, Exploring an Adjunctive Approach to Differentiating Benign and Malignant Breast Lesions
Latest deck · Sep 10, 2026
Q2 2026 Earnings Presentation
Earnings · 52 slides
Latest news
Decks
Q2 2026 Earnings Presentation
Earnings · 52 slides · Sep 10, 2026
Q1 2026 Earnings Presentation
Earnings · 52 slides · Jun 9, 2026
Q4 2025 Earnings Presentation
Earnings · 53 slides · Mar 12, 2026
Q3 2025 Earnings Presentation
Earnings · 53 slides · Nov 20, 2025
Burning Rock Biotech Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 27, 2026 · oldest 2026
- Decks
- 24 decks · latest Sep 10, 2026
Log in to ask 6ix AI your own questions about Burning Rock Biotech Ltd.