Burning Rock Biotech Limited
BNRNASDAQHealthcare● Active
$9.07
$-0.14(-1.52%)
Market Cap$9641782
P/E Ratio—
52W High$41.72
52W Low$2.95
Burning Rock Biotech Limited（BNR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$305.00
Jun 29, 2021
-97.0% from here
5-Year Low5Y
$2.18
May 5, 2025
+316.1% from low
IPO Priceadj.
$246.30
Jun 12, 2020
-96.3% since IPO
1 Year Ago
$3.02
Jun 9, 2025
+200.3% in 1Y
5 Years Ago
$288.00
Jun 9, 2021
-96.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.23 | $9.76 | $9.05 | $9.07 | $9.07 | 18K | -1.73% |
| Jun 5, 2026 | $9.10 | $9.39 | $8.70 | $9.21 | $9.21 | 17K | +1.21% |
| Jun 4, 2026 | $9.05 | $9.43 | $9.05 | $9.16 | $9.16 | 19K | +1.22% |
| Jun 3, 2026 | $10.00 | $10.01 | $8.69 | $8.69 | $8.69 | 29K | -13.10% |
| Jun 2, 2026 | $8.46 | $10.25 | $8.40 | $9.64 | $9.64 | 32K | +13.95% |
| Jun 1, 2026 | $9.20 | $9.40 | $8.50 | $8.73 | $8.73 | 46K | -5.11% |
| May 29, 2026 | $10.51 | $10.96 | $9.01 | $9.32 | $9.32 | 36K | -11.32% |
| May 28, 2026 | $12.01 | $12.58 | $9.65 | $10.10 | $10.10 | 47K | -15.90% |
| May 27, 2026 | $14.22 | $14.32 | $12.11 | $12.17 | $12.17 | 14K | -14.42% |
| May 26, 2026 | $14.51 | $14.70 | $14.31 | $14.31 | $14.31 | 11K | -1.38% |
| May 22, 2026 | $16.12 | $16.12 | $14.51 | $14.51 | $14.51 | 25K | -9.99% |
| May 21, 2026 | $16.60 | $18.30 | $16.32 | $16.32 | $16.32 | 29K | -1.69% |
| May 20, 2026 | $16.50 | $16.70 | $16.50 | $16.70 | $16.70 | 2K | +1.21% |
| May 19, 2026 | $16.75 | $16.75 | $16.70 | $16.70 | $16.70 | 2K | -0.30% |
| May 18, 2026 | $16.66 | $16.86 | $16.43 | $16.70 | $16.70 | 5K | +0.24% |
| May 15, 2026 | $17.58 | $18.01 | $16.86 | $17.04 | $17.04 | 44K | -3.07% |
| May 14, 2026 | $16.86 | $18.59 | $16.85 | $18.56 | $18.56 | 4K | +10.08% |
| May 13, 2026 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 3K | +0.00% |
| May 12, 2026 | $16.55 | $16.83 | $16.55 | $16.83 | $16.83 | 6K | +1.69% |
| May 11, 2026 | $17.30 | $17.30 | $15.83 | $16.21 | $16.21 | 15K | -6.30% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BNR
Jan 1 → Dec 31 · 6 years2026-54.8%$20.07 → $9.07
-54.8%
2025+185.8%$7.05 → $20.15
+185.8%
2024-26.6%$9.20 → $6.75
-26.6%
2023-67.5%$28.60 → $9.30
-67.5%
2022-76.4%$95.50 → $22.50
-76.4%
2021-67.2%$290.90 → $95.30
-67.2%
Best Year2025 · +185.8%
Worst Year2022 · -76.4%
Positive Years1 / 6
Avg Annual Return-17.8%
6Y Total Return-96.9%
6Y CAGR~-43.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BNR?
If you invested $1,000 in BNR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$37
Total Return-96.3%
CAGR~-42.3% / yr
Profit$-963
Based on Jun 12, 2020 · $246.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Burning Rock Biotech Limited（BNR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNR 历史股价FMP 日线复权 OHLCV