Burning Rock Biotech Stock Price History
NASDAQ: BNRHealth CareMedical SpecialitiesUSD
15.49+0.49 (+3.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNR price history at a glance
The price history for Burning Rock Biotech (BNR) on this page begins on June 8, 2020, when the stock closed at $246.30; it most recently closed at $15.49 on October 5, 2026. The highest price in this record is $397.50, reached on February 22, 2021; the latest close is 96.1% below that peak. Across the 5 complete calendar years in the table, BNR finished higher in 1 and lower in 4. Its best year was 2025 (+179.1%) and its worst was 2022 (-76.4%).
Over roughly 6 years the share price changed -93.7%, a -35.4% compound annual price return (excluding dividends). In the last 12 months alone, BNR has gained 85.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $397.50
- Date of high
- Feb 22, 2021
- Low since 2020
- $2.18
- Date of low
- May 5, 2025
- 52-week high
- $41.72
- 52-week low
- $6.79
- IPO year
- 2020
- Last close
- $15.49
BNR returns
1 week
-4.68%
1 month
+29.19%
3 months
+37.08%
6 months
-2.24%
Year to date
-23.13%
1 year
+85.29%
3 years
+51.86%
5 years
-89.21%
BNR price return, excluding dividends.
BNR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.49 | -21.29% |
| 2025 | 19.68 | +179.15% |
| 2024 | 7.05 | -24.19% |
| 2023 | 9.30 | -58.67% |
| 2022 | 22.50 | -76.39% |
| 2021 | 95.30 | -58.74% |
| 2020* | 231.00 | -6.21% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BNR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.59 | 15.82 | 15.12 | 15.49 | +1.91% | |
| 15.18 | 15.21 | 14.41 | 15.20 | +0.13% | |
| 16.29 | 16.29 | 15.18 | 15.18 | -5.77% | |
| 15.99 | 18.00 | 15.99 | 16.11 | +1.80% | |
| 16.09 | 16.66 | 15.60 | 15.83 | -2.62% | |
| 16.36 | 16.79 | 16.05 | 16.25 | +1.63% | |
| 17.83 | 18.01 | 15.99 | 15.99 | -9.30% | |
| 18.60 | 18.70 | 17.63 | 17.63 | -6.92% | |
| 17.55 | 19.45 | 17.35 | 18.94 | +7.43% | |
| 18.23 | 18.60 | 17.30 | 17.63 | -5.22% | |
| 17.79 | 19.60 | 17.33 | 18.60 | +3.33% | |
| 15.52 | 18.65 | 14.47 | 18.00 | +19.40% | |
| 16.44 | 16.45 | 14.35 | 15.08 | -8.36% | |
| 15.08 | 16.85 | 15.08 | 16.45 | +11.68% | |
| 14.47 | 15.43 | 14.47 | 14.73 | +3.48% | |
| 13.45 | 14.79 | 12.95 | 14.24 | +5.29% | |
| 12.68 | 13.91 | 12.68 | 13.52 | +7.99% | |
| 11.50 | 13.38 | 11.10 | 12.52 | +7.19% | |
| 11.72 | 11.86 | 11.38 | 11.68 | +0.69% | |
| 11.70 | 12.37 | 10.70 | 11.60 | -5.54% | |
| 11.70 | 12.58 | 11.21 | 12.28 | +5.68% | |
| 12.48 | 12.50 | 11.34 | 11.62 | -3.09% | |
| 11.09 | 13.26 | 10.85 | 11.99 | +11.95% | |
| 11.17 | 12.46 | 10.61 | 10.71 | -10.68% | |
| 10.16 | 12.05 | 10.16 | 11.99 | +11.22% | |
| 9.56 | 10.80 | 9.28 | 10.78 | +17.81% | |
| 9.45 | 9.48 | 9.15 | 9.15 | -0.76% | |
| 9.33 | 9.68 | 9.22 | 9.22 | -2.43% | |
| 9.56 | 9.79 | 9.40 | 9.45 | -7.26% | |
| 9.79 | 10.30 | 9.79 | 10.19 | +1.90% | |
| 9.26 | 10.00 | 9.26 | 10.00 | -4.21% | |
| 9.26 | 10.49 | 9.26 | 10.44 | +6.53% | |
| 10.32 | 10.90 | 9.11 | 9.80 | -5.04% | |
| 10.32 | 10.32 | 10.32 | 10.32 | +5.52% | |
| 9.40 | 10.25 | 9.11 | 9.78 | +5.73% | |
| 10.03 | 10.89 | 9.25 | 9.25 | -5.52% | |
| 9.77 | 10.06 | 9.77 | 9.79 | +5.16% | |
| 9.35 | 10.00 | 9.31 | 9.31 | +2.31% | |
| 9.18 | 9.18 | 8.88 | 9.10 | +3.06% | |
| 9.34 | 9.81 | 8.83 | 8.83 | -4.95% | |
| 9.83 | 9.83 | 9.29 | 9.29 | -6.45% | |
| 10.20 | 10.20 | 9.93 | 9.93 | -4.71% | |
| 10.66 | 11.13 | 10.00 | 10.42 | -4.02% | |
| 9.55 | 11.27 | 9.55 | 10.86 | +23.23% | |
| 8.89 | 8.91 | 8.81 | 8.81 | -0.79% | |
| 8.88 | 9.24 | 8.86 | 8.88 | 0.00% | |
| 8.97 | 8.97 | 8.88 | 8.88 | -1.00% | |
| 8.88 | 9.11 | 8.88 | 8.97 | +1.47% | |
| 8.96 | 9.08 | 8.80 | 8.84 | -0.67% | |
| 9.06 | 9.06 | 8.88 | 8.90 | +0.56% | |
| 8.70 | 9.12 | 8.70 | 8.85 | +0.34% | |
| 8.91 | 9.19 | 8.80 | 8.82 | -4.03% | |
| 9.09 | 9.29 | 9.09 | 9.19 | -2.23% | |
| 9.34 | 9.40 | 9.34 | 9.40 | +5.03% | |
| 8.95 | 8.95 | 8.95 | 8.95 | 0.00% | |
| 9.12 | 9.12 | 8.95 | 8.95 | -2.08% | |
| 9.29 | 9.50 | 9.11 | 9.14 | -3.28% | |
| 9.36 | 9.75 | 9.35 | 9.45 | -6.16% | |
| 10.07 | 10.07 | 9.60 | 10.07 | +1.00% | |
| 9.70 | 10.10 | 9.56 | 9.97 | +3.80% | |
| 9.09 | 9.82 | 9.06 | 9.61 | +3.28% | |
| 9.60 | 10.24 | 8.68 | 9.30 | -6.44% | |
| 10.28 | 10.50 | 9.60 | 9.94 | -6.75% | |
| 11.01 | 11.01 | 10.51 | 10.66 | -5.66% | |
| 10.86 | 11.49 | 10.78 | 11.30 | -3.42% | |
| 11.75 | 11.78 | 10.90 | 11.70 | -0.43% | |
| 11.15 | 12.19 | 10.89 | 11.75 | +9.35% | |
| 10.70 | 12.89 | 10.60 | 10.75 | +4.02% | |
| 9.70 | 10.45 | 9.36 | 10.33 | +5.19% | |
| 9.31 | 10.20 | 9.23 | 9.82 | +9.60% | |
| 8.72 | 8.96 | 8.52 | 8.96 | +7.05% | |
| 8.29 | 9.00 | 8.23 | 8.37 | +3.59% | |
| 8.24 | 8.78 | 8.06 | 8.08 | -2.30% | |
| 8.00 | 8.28 | 7.94 | 8.27 | +4.03% | |
| 8.55 | 9.32 | 7.80 | 7.95 | -6.69% | |
| 8.00 | 8.52 | 7.63 | 8.52 | +12.70% | |
| 8.00 | 8.17 | 7.50 | 7.56 | -2.20% | |
| 7.50 | 7.73 | 7.23 | 7.73 | +6.62% | |
| 7.00 | 8.00 | 7.00 | 7.25 | +2.98% | |
| 8.13 | 8.13 | 6.79 | 7.04 | -13.41% | |
| 9.08 | 9.32 | 8.12 | 8.13 | -7.19% | |
| 8.54 | 9.01 | 8.54 | 8.76 | +1.98% | |
| 9.38 | 10.00 | 8.59 | 8.59 | -2.72% | |
| 8.69 | 9.00 | 8.46 | 8.83 | +6.00% | |
| 8.23 | 8.44 | 8.21 | 8.33 | +1.83% | |
| 9.00 | 9.00 | 8.15 | 8.18 | -9.81% | |
| 9.23 | 9.76 | 9.05 | 9.07 | -1.52% | |
| 9.10 | 9.39 | 8.70 | 9.21 | +0.55% | |
| 9.05 | 9.43 | 9.05 | 9.16 | +5.41% | |
| 10.00 | 10.01 | 8.69 | 8.69 | -9.85% | |
| 8.46 | 10.25 | 8.40 | 9.64 | +10.42% | |
| 9.20 | 9.40 | 8.50 | 8.73 | -6.33% | |
| 10.51 | 10.96 | 9.01 | 9.32 | -7.72% | |
| 12.01 | 12.58 | 9.65 | 10.10 | -17.01% | |
| 14.22 | 14.32 | 12.11 | 12.17 | -14.95% | |
| 14.51 | 14.70 | 14.31 | 14.31 | -1.38% | |
| 16.12 | 16.12 | 14.51 | 14.51 | -11.09% | |
| 16.60 | 18.30 | 16.32 | 16.32 | -2.28% | |
| 16.50 | 16.70 | 16.50 | 16.70 | 0.00% | |
| 16.75 | 16.75 | 16.70 | 16.70 | 0.00% | |
| 16.66 | 16.86 | 16.43 | 16.70 | -2.00% | |
| 17.58 | 18.01 | 16.86 | 17.04 | -8.19% | |
| 16.86 | 18.59 | 16.85 | 18.56 | +10.74% | |
| 16.76 | 16.76 | 16.76 | 16.76 | -0.42% | |
| 16.55 | 16.83 | 16.55 | 16.83 | +3.82% | |
| 17.30 | 17.30 | 15.83 | 16.21 | -3.28% | |
| 16.80 | 16.86 | 16.59 | 16.76 | +1.09% | |
| 17.17 | 17.17 | 16.58 | 16.58 | -2.53% | |
| 16.82 | 17.65 | 16.16 | 17.01 | -0.09% | |
| 16.16 | 17.23 | 16.16 | 17.03 | -0.96% | |
| 17.76 | 17.76 | 16.61 | 17.19 | +0.56% | |
| 16.10 | 18.30 | 16.10 | 17.10 | +0.56% | |
| 17.32 | 17.60 | 16.03 | 17.00 | +4.68% | |
| 16.34 | 16.62 | 15.42 | 16.24 | -2.46% | |
| 18.20 | 18.20 | 15.67 | 16.65 | -12.64% | |
| 20.95 | 20.95 | 19.01 | 19.06 | -7.88% | |
| 20.58 | 21.02 | 19.78 | 20.69 | +0.49% | |
| 20.45 | 20.97 | 20.36 | 20.59 | -1.29% | |
| 20.04 | 20.88 | 19.66 | 20.86 | +1.02% | |
| 21.00 | 21.22 | 20.50 | 20.65 | -4.22% | |
| 20.83 | 21.76 | 20.75 | 21.56 | +4.31% | |
| 22.00 | 22.00 | 20.67 | 20.67 | -8.13% | |
| 19.13 | 22.50 | 19.13 | 22.50 | +9.44% | |
| 20.27 | 20.98 | 19.70 | 20.56 | +3.37% | |
| 17.93 | 19.89 | 17.32 | 19.89 | +10.93% | |
| 15.98 | 18.68 | 15.65 | 17.93 | +13.16% | |
| 16.25 | 16.25 | 15.60 | 15.85 | -2.49% | |
| 16.58 | 16.99 | 16.16 | 16.25 | +0.06% | |
| 16.77 | 16.91 | 15.81 | 16.24 | +0.93% | |
| 16.30 | 17.10 | 15.85 | 16.09 | -1.29% | |
| 16.56 | 17.06 | 16.03 | 16.30 | +0.62% | |
| 16.79 | 17.05 | 16.20 | 16.20 | -0.61% | |
| 16.34 | 17.36 | 16.24 | 16.30 | +1.05% | |
| 16.10 | 16.69 | 16.10 | 16.13 | +0.81% | |
| 16.36 | 16.36 | 15.79 | 16.00 | -2.20% | |
| 18.81 | 18.81 | 16.16 | 16.36 | -11.57% | |
| 20.00 | 20.00 | 18.50 | 18.50 | -9.76% | |
| 19.85 | 20.50 | 19.64 | 20.50 | +3.48% | |
| 19.00 | 22.50 | 18.50 | 19.81 | +6.68% | |
| 18.51 | 18.80 | 18.50 | 18.57 | -2.88% | |
| 18.00 | 19.39 | 18.00 | 19.12 | +5.93% | |
| 18.00 | 18.57 | 18.00 | 18.05 | -3.06% | |
| 18.19 | 18.81 | 18.18 | 18.62 | +0.38% | |
| 16.85 | 18.67 | 16.80 | 18.55 | +9.18% | |
| 16.94 | 17.94 | 15.40 | 16.99 | +6.12% | |
| 22.53 | 22.53 | 15.70 | 16.01 | -29.93% | |
| 22.85 | 23.22 | 22.85 | 22.85 | -2.60% | |
| 23.75 | 23.75 | 23.11 | 23.46 | -0.04% | |
| 22.48 | 23.68 | 22.48 | 23.47 | +4.40% | |
| 21.77 | 22.99 | 21.77 | 22.48 | +1.03% | |
| 22.07 | 23.81 | 21.75 | 22.25 | -2.58% | |
| 22.00 | 23.60 | 20.33 | 22.84 | +3.91% | |
| 23.20 | 23.20 | 21.81 | 21.98 | -6.63% | |
| 25.36 | 25.36 | 23.50 | 23.54 | -8.19% | |
| 24.89 | 26.33 | 24.89 | 25.64 | -0.74% | |
| 23.84 | 26.34 | 23.81 | 25.83 | +8.26% | |
| 24.05 | 25.10 | 23.24 | 23.86 | -0.87% | |
| 27.10 | 27.10 | 23.92 | 24.07 | -12.88% | |
| 28.52 | 28.81 | 26.99 | 27.63 | -4.06% | |
| 28.10 | 29.63 | 28.10 | 28.80 | -0.72% | |
| 25.35 | 29.39 | 24.10 | 29.01 | -3.04% | |
| 29.99 | 29.99 | 29.92 | 29.92 | -0.23% | |
| 29.99 | 29.99 | 29.99 | 29.99 | +1.49% | |
| 29.05 | 29.99 | 28.28 | 29.55 | +1.42% | |
| 29.14 | 29.14 | 29.14 | 29.14 | -3.75% | |
| 28.96 | 30.49 | 28.43 | 30.27 | +4.81% | |
| 31.00 | 31.01 | 28.28 | 28.88 | -6.84% | |
| 31.99 | 31.99 | 31.00 | 31.00 | +1.01% | |
| 34.26 | 34.26 | 30.69 | 30.69 | -9.74% | |
| 29.66 | 34.00 | 29.66 | 34.00 | +11.04% | |
| 31.38 | 32.50 | 29.50 | 30.62 | -7.18% | |
| 33.75 | 36.16 | 31.00 | 32.99 | -1.82% | |
| 38.28 | 38.28 | 33.28 | 33.60 | -15.00% | |
| 34.50 | 41.09 | 33.55 | 39.53 | +16.06% | |
| 33.47 | 34.75 | 33.47 | 34.06 | +1.55% | |
| 35.34 | 35.34 | 32.75 | 33.54 | -5.15% | |
| 35.91 | 38.30 | 35.15 | 35.36 | -1.09% | |
| 36.26 | 36.26 | 35.00 | 35.75 | +1.02% | |
| 35.06 | 37.74 | 35.06 | 35.39 | +0.91% | |
| 39.62 | 39.62 | 34.50 | 35.07 | -14.59% | |
| 29.96 | 41.72 | 29.96 | 41.06 | +32.20% | |
| 30.30 | 31.52 | 29.88 | 31.06 | +1.77% | |
| 32.40 | 32.40 | 30.11 | 30.52 | -4.65% | |
| 33.43 | 33.43 | 29.67 | 32.01 | -3.93% | |
| 29.00 | 34.79 | 29.00 | 33.32 | +16.83% | |
| 24.20 | 29.98 | 24.12 | 28.52 | +18.49% | |
| 24.45 | 24.45 | 23.70 | 24.07 | +2.66% | |
| 23.94 | 24.35 | 23.40 | 23.45 | +0.63% | |
| 23.50 | 23.83 | 22.75 | 23.30 | -0.43% | |
| 22.50 | 23.52 | 20.53 | 23.40 | +4.65% | |
| 20.14 | 22.90 | 20.14 | 22.36 | +14.37% | |
| 24.60 | 24.92 | 19.10 | 19.55 | -20.14% | |
| 19.90 | 24.48 | 19.90 | 24.48 | +24.39% | |
| 20.07 | 20.49 | 19.59 | 19.68 | -2.33% | |
| 20.63 | 21.00 | 20.14 | 20.15 | -2.30% | |
| 20.59 | 21.07 | 20.08 | 20.62 | +0.21% | |
| 20.69 | 20.98 | 20.26 | 20.58 | -2.81% | |
| 20.54 | 21.57 | 19.75 | 21.18 | -0.17% | |
| 21.34 | 21.34 | 19.49 | 21.21 | -2.57% | |
| 23.88 | 24.18 | 19.91 | 21.77 | -6.93% | |
| 22.00 | 23.39 | 21.10 | 23.39 | +7.79% | |
| 21.43 | 22.97 | 20.95 | 21.70 | +5.70% | |
| 19.87 | 21.14 | 19.75 | 20.53 | +5.39% | |
| 18.88 | 19.86 | 18.33 | 19.48 | +3.95% | |
| 16.20 | 18.88 | 16.20 | 18.74 | +18.91% | |
| 15.76 | 17.00 | 15.75 | 15.76 | +0.06% | |
| 16.92 | 17.35 | 15.71 | 15.75 | -7.62% | |
| 16.97 | 18.42 | 16.97 | 17.05 | +0.12% | |
| 15.96 | 17.24 | 15.90 | 17.03 | +8.33% | |
| 18.00 | 18.05 | 15.64 | 15.72 | -13.63% | |
| 19.00 | 19.73 | 18.03 | 18.20 | -9.00% | |
| 20.58 | 21.17 | 19.50 | 20.00 | -2.68% | |
| 23.14 | 23.59 | 20.02 | 20.55 | -9.67% | |
| 22.00 | 23.49 | 21.92 | 22.75 | +4.79% | |
| 19.00 | 21.83 | 19.00 | 21.71 | +14.32% | |
| 21.60 | 22.92 | 17.66 | 18.99 | -12.04% | |
| 21.10 | 22.50 | 20.00 | 21.59 | +1.17% | |
| 19.99 | 23.45 | 19.99 | 21.34 | +9.72% | |
| 16.80 | 19.50 | 16.80 | 19.45 | +17.17% | |
| 14.50 | 16.90 | 14.50 | 16.60 | +16.49% | |
| 15.54 | 15.90 | 14.01 | 14.25 | -8.26% | |
| 17.00 | 18.51 | 14.71 | 15.53 | -3.10% | |
| 14.33 | 16.03 | 14.10 | 16.03 | +12.02% | |
| 15.00 | 15.00 | 14.03 | 14.31 | -6.35% | |
| 12.80 | 16.28 | 12.35 | 15.28 | +30.15% | |
| 11.32 | 12.25 | 11.16 | 11.74 | +3.71% | |
| 11.83 | 12.24 | 11.18 | 11.32 | -7.29% | |
| 12.03 | 12.29 | 11.81 | 12.21 | +2.26% | |
| 12.43 | 12.66 | 11.70 | 11.94 | -2.05% | |
| 11.81 | 12.23 | 11.80 | 12.19 | +3.39% | |
| 12.27 | 12.27 | 11.57 | 11.79 | -3.76% | |
| 12.31 | 12.50 | 12.25 | 12.25 | +0.41% | |
| 11.21 | 12.71 | 11.21 | 12.20 | +7.87% | |
| 12.22 | 12.22 | 11.22 | 11.31 | -7.75% | |
| 12.97 | 13.89 | 12.18 | 12.26 | -8.92% | |
| 12.32 | 13.68 | 12.32 | 13.46 | +8.64% | |
| 12.45 | 12.79 | 12.00 | 12.39 | -1.08% | |
| 12.27 | 13.19 | 12.26 | 12.53 | +2.16% | |
| 12.20 | 12.48 | 11.99 | 12.26 | +4.79% | |
| 13.01 | 13.49 | 11.70 | 11.70 | -10.38% | |
| 10.97 | 13.39 | 10.77 | 13.06 | +24.33% | |
| 10.28 | 10.88 | 10.12 | 10.50 | +1.35% | |
| 10.27 | 10.42 | 10.00 | 10.36 | +2.07% | |
| 9.26 | 10.52 | 9.25 | 10.15 | +16.67% | |
| 8.04 | 8.70 | 8.00 | 8.70 | +8.21% | |
| 8.00 | 8.08 | 8.00 | 8.04 | +0.12% | |
| 8.15 | 8.28 | 8.02 | 8.03 | -0.74% | |
| 8.49 | 8.62 | 8.09 | 8.09 | -4.71% | |
| 8.41 | 8.49 | 8.20 | 8.49 | -1.16% | |
| 8.20 | 8.59 | 8.18 | 8.59 | +2.75% | |
| 8.75 | 8.75 | 8.30 | 8.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNR chart for longer ranges.