Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,284.07 -20.65 (-0.39%) Dow
38,725.17 -344.42 (-0.88%) Nasdaq
16,931.21 +10.42 (+0.06%) Bitcoin USD
67,542.02 -2,329.66 (-3.33%) CMC Crypto 200
1,471.59 -24.87 (-1.66%)
Burning Rock Biotech Limited (BNR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4,321 |
| 24 May 2024 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | 500 |
| 23 May 2024 | 7.65 | 7.65 | 7.57 | 7.57 | 7.57 | 1,200 |
| 22 May 2024 | 7.63 | 8.16 | 7.59 | 7.60 | 7.60 | 13,200 |
| 21 May 2024 | 7.69 | 7.76 | 7.65 | 7.66 | 7.66 | 5,900 |
| 20 May 2024 | 8.43 | 8.43 | 7.78 | 7.78 | 7.78 | 6,600 |
| 17 May 2024 | 8.01 | 8.35 | 8.01 | 8.30 | 8.30 | 6,600 |
| 16 May 2024 | 8.42 | 8.42 | 7.57 | 8.03 | 8.03 | 5,800 |
| 15 May 2024 | 7.53 | 8.99 | 7.53 | 8.23 | 8.23 | 5,900 |
| 15 May 2024 | 1:10 Stock split | |||||
| 14 May 2024 | 8.33 | 8.33 | 7.90 | 8.00 | 8.00 | 4,830 |
| 13 May 2024 | 8.22 | 8.40 | 7.91 | 8.05 | 8.05 | 4,670 |
| 10 May 2024 | 8.18 | 8.38 | 7.93 | 7.93 | 7.93 | 2,120 |
| 09 May 2024 | 8.19 | 8.27 | 7.80 | 7.80 | 7.80 | 1,360 |
| 08 May 2024 | 7.66 | 8.27 | 7.60 | 7.70 | 7.70 | 2,090 |
| 07 May 2024 | 8.29 | 8.35 | 7.90 | 7.90 | 7.90 | 1,970 |
| 06 May 2024 | 7.75 | 8.30 | 7.75 | 8.13 | 8.13 | 1,880 |
| 03 May 2024 | 7.90 | 8.20 | 7.36 | 8.07 | 8.07 | 14,590 |
| 02 May 2024 | 7.50 | 8.00 | 7.40 | 7.59 | 7.59 | 1,880 |
| 01 May 2024 | 7.55 | 8.00 | 7.40 | 7.48 | 7.48 | 34,530 |
| 30 Apr 2024 | 7.91 | 8.44 | 7.28 | 7.55 | 7.55 | 2,920 |
| 29 Apr 2024 | 8.50 | 8.80 | 7.83 | 8.37 | 8.37 | 2,170 |
| 26 Apr 2024 | 8.14 | 8.80 | 7.82 | 8.50 | 8.50 | 3,030 |
| 25 Apr 2024 | 8.49 | 8.80 | 7.92 | 8.50 | 8.50 | 4,270 |
| 24 Apr 2024 | 8.28 | 8.40 | 7.91 | 8.21 | 8.21 | 800 |
| 23 Apr 2024 | 8.10 | 8.67 | 8.10 | 8.59 | 8.59 | 2,910 |
| 22 Apr 2024 | 7.56 | 8.86 | 7.56 | 8.60 | 8.60 | 6,370 |
| 19 Apr 2024 | 8.20 | 8.25 | 7.00 | 7.20 | 7.20 | 2,430 |
| 18 Apr 2024 | 8.00 | 8.12 | 7.50 | 8.00 | 8.00 | 2,190 |
| 17 Apr 2024 | 7.80 | 8.00 | 7.62 | 8.00 | 8.00 | 430 |
| 16 Apr 2024 | 8.00 | 8.40 | 7.10 | 7.60 | 7.60 | 5,060 |
| 15 Apr 2024 | 7.40 | 8.40 | 7.36 | 8.00 | 8.00 | 4,450 |
| 12 Apr 2024 | 7.30 | 8.05 | 7.30 | 7.60 | 7.60 | 2,560 |
| 11 Apr 2024 | 7.70 | 8.30 | 7.17 | 7.60 | 7.60 | 1,020 |
| 10 Apr 2024 | 7.60 | 8.11 | 7.49 | 7.49 | 7.49 | 1,150 |
| 09 Apr 2024 | 6.80 | 7.78 | 6.80 | 7.40 | 7.40 | 880 |
| 08 Apr 2024 | 7.10 | 7.60 | 7.00 | 7.11 | 7.11 | 6,110 |
| 05 Apr 2024 | 7.10 | 7.60 | 7.10 | 7.10 | 7.10 | 1,090 |
| 04 Apr 2024 | 7.38 | 7.68 | 7.00 | 7.15 | 7.15 | 1,820 |
| 03 Apr 2024 | 7.34 | 7.69 | 7.02 | 7.69 | 7.69 | 1,440 |
| 02 Apr 2024 | 7.00 | 7.70 | 6.92 | 7.25 | 7.25 | 1,780 |
| 01 Apr 2024 | 7.40 | 7.40 | 6.95 | 7.00 | 7.00 | 2,500 |
| 28 Mar 2024 | 6.91 | 7.70 | 6.80 | 7.28 | 7.28 | 1,420 |
| 27 Mar 2024 | 6.82 | 7.50 | 6.61 | 7.00 | 7.00 | 10,220 |
| 26 Mar 2024 | 7.47 | 7.47 | 6.80 | 7.00 | 7.00 | 8,370 |
| 25 Mar 2024 | 7.70 | 7.78 | 7.11 | 7.11 | 7.11 | 900 |
| 22 Mar 2024 | 7.07 | 7.77 | 7.07 | 7.77 | 7.77 | 2,820 |
| 21 Mar 2024 | 7.13 | 7.13 | 6.80 | 6.99 | 6.99 | 3,380 |
| 20 Mar 2024 | 6.70 | 7.13 | 6.70 | 6.90 | 6.90 | 920 |
| 19 Mar 2024 | 6.85 | 7.13 | 6.61 | 6.92 | 6.92 | 1,620 |
| 18 Mar 2024 | 6.82 | 7.14 | 6.82 | 6.83 | 6.83 | 970 |
| 15 Mar 2024 | 7.10 | 7.22 | 6.50 | 6.80 | 6.80 | 1,780 |
| 14 Mar 2024 | 7.21 | 7.42 | 5.72 | 7.00 | 7.00 | 8,250 |
| 13 Mar 2024 | 7.80 | 8.00 | 7.10 | 7.20 | 7.20 | 5,860 |
| 12 Mar 2024 | 8.40 | 8.73 | 7.60 | 7.80 | 7.80 | 29,850 |
| 11 Mar 2024 | 7.81 | 8.40 | 7.81 | 8.10 | 8.10 | 6,780 |
| 08 Mar 2024 | 7.82 | 8.40 | 7.82 | 8.02 | 8.02 | 1,930 |
| 07 Mar 2024 | 8.11 | 8.41 | 7.80 | 7.80 | 7.80 | 2,410 |
| 06 Mar 2024 | 8.10 | 8.50 | 8.00 | 8.00 | 8.00 | 1,650 |
| 05 Mar 2024 | 8.00 | 8.45 | 7.80 | 8.00 | 8.00 | 4,990 |
| 04 Mar 2024 | 8.00 | 8.57 | 7.93 | 8.00 | 8.00 | 2,380 |
| 01 Mar 2024 | 8.95 | 8.95 | 8.08 | 8.08 | 8.08 | 15,120 |
| 29 Feb 2024 | 7.91 | 8.73 | 7.91 | 8.52 | 8.52 | 12,400 |
| 28 Feb 2024 | 8.00 | 8.51 | 7.90 | 8.34 | 8.34 | 6,710 |
| 27 Feb 2024 | 8.20 | 8.60 | 7.91 | 8.03 | 8.03 | 2,240 |
| 26 Feb 2024 | 8.10 | 8.50 | 8.01 | 8.49 | 8.49 | 1,150 |
| 23 Feb 2024 | 8.01 | 8.50 | 8.01 | 8.10 | 8.10 | 2,830 |
| 22 Feb 2024 | 8.60 | 8.63 | 7.92 | 7.99 | 7.99 | 17,570 |
| 21 Feb 2024 | 8.21 | 8.90 | 8.21 | 8.74 | 8.74 | 2,450 |
| 20 Feb 2024 | 8.14 | 8.70 | 8.14 | 8.35 | 8.35 | 5,030 |
| 16 Feb 2024 | 8.30 | 8.70 | 8.00 | 8.13 | 8.13 | 2,320 |
| 15 Feb 2024 | 8.10 | 8.80 | 7.81 | 8.10 | 8.10 | 2,130 |
| 14 Feb 2024 | 8.55 | 8.55 | 8.02 | 8.10 | 8.10 | 9,520 |
| 13 Feb 2024 | 8.19 | 8.80 | 8.10 | 8.20 | 8.20 | 15,380 |
| 12 Feb 2024 | 8.56 | 8.82 | 7.80 | 8.05 | 8.05 | 20,130 |
| 09 Feb 2024 | 8.10 | 8.95 | 8.10 | 8.56 | 8.56 | 1,670 |
| 08 Feb 2024 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | 2,690 |
| 07 Feb 2024 | 8.40 | 8.56 | 8.31 | 8.53 | 8.53 | 180 |
| 06 Feb 2024 | 8.20 | 8.70 | 8.00 | 8.30 | 8.30 | 5,010 |
| 05 Feb 2024 | 8.20 | 8.45 | 8.20 | 8.30 | 8.30 | 1,340 |
| 02 Feb 2024 | 8.22 | 9.19 | 8.22 | 8.50 | 8.50 | 990 |
| 01 Feb 2024 | 8.80 | 9.20 | 8.49 | 8.50 | 8.50 | 5,470 |
| 31 Jan 2024 | 8.70 | 9.18 | 8.40 | 8.60 | 8.60 | 12,630 |
| 30 Jan 2024 | 8.60 | 9.40 | 8.60 | 8.90 | 8.90 | 1,200 |
| 29 Jan 2024 | 8.80 | 9.50 | 8.20 | 8.80 | 8.80 | 11,770 |
| 26 Jan 2024 | 9.28 | 9.40 | 8.10 | 8.57 | 8.57 | 10,240 |
| 25 Jan 2024 | 9.10 | 9.80 | 9.10 | 9.72 | 9.72 | 840 |
| 24 Jan 2024 | 9.30 | 9.70 | 9.30 | 9.46 | 9.46 | 1,650 |
| 23 Jan 2024 | 9.49 | 9.70 | 9.00 | 9.70 | 9.70 | 1,570 |
| 22 Jan 2024 | 9.00 | 9.40 | 8.50 | 9.23 | 9.23 | 2,170 |
| 19 Jan 2024 | 9.30 | 9.60 | 8.80 | 9.01 | 9.01 | 8,400 |
| 18 Jan 2024 | 9.30 | 9.70 | 9.00 | 9.33 | 9.33 | 2,990 |
| 17 Jan 2024 | 9.35 | 9.70 | 9.25 | 9.45 | 9.45 | 1,640 |
| 16 Jan 2024 | 9.40 | 9.70 | 9.11 | 9.35 | 9.35 | 6,230 |
| 12 Jan 2024 | 9.30 | 9.99 | 9.20 | 9.30 | 9.30 | 2,760 |
| 11 Jan 2024 | 9.15 | 9.70 | 9.15 | 9.60 | 9.60 | 69,340 |
| 10 Jan 2024 | 9.75 | 9.99 | 9.00 | 9.00 | 9.00 | 35,200 |
| 09 Jan 2024 | 9.10 | 9.79 | 9.00 | 9.24 | 9.24 | 1,250 |
| 08 Jan 2024 | 9.70 | 9.78 | 9.20 | 9.51 | 9.51 | 4,970 |
| 05 Jan 2024 | 9.80 | 9.84 | 9.20 | 9.20 | 9.20 | 4,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.