Burning Rock Biotech Limited (BNR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +18.5%
- 3M
- -33.2%
- YTD
- -45.4%
- 1Y
- +201.8%
- 3Y
- -21.2%
- 5Y
- -47.8%
Loading 10-year price history...
BNR Historical Performance
BNR Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -6.2%
- 2021 annual price return
- -61.0%
- 2022 annual price return
- -78.0%
- 2023 annual price return
- -56.9%
- 2024 annual price return
- -30.3%
- 2025 annual price return
- +172.7%
- 2026 annual price return
- +31.3%
BNR Stock Price Trajectory (2020–2026)
As of July 8, 2026, Burning Rock Biotech Limited (BNR) trades at $10.75, representing a +201.8% return over the past year. The stock has delivered a -96.1% total return over five years (-47.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $397.50 on February 22, 2021. From this peak, BNR has corrected -97.3%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers EXAS (+99.9% 1Y), GH (+228.9% 1Y), and NTRA (+77.2% 1Y), BNR has underperformed the peer group average. Compare BNR vs EXAS →
BNR Historical Price Data · from 2020
Rows 1–50 of 1,524| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.66 | 12.85 | 10.52 | 10.74 | 90K | +4.02% |
| 2026-07-06 | 10.32 | 10.41 | 10.32 | 10.33 | 9K | +5.19% |
| 2026-07-02 | 9.44 | 10.20 | 9.23 | 9.82 | 29K | +9.60% |
| 2026-07-01 | 8.72 | 8.96 | 8.52 | 8.96 | 8K | +7.05% |
| 2026-06-30 | 8.29 | 9.00 | 8.23 | 8.37 | 15K | +3.59% |
| 2026-06-29 | 8.24 | 8.78 | 8.06 | 8.08 | 13K | -2.30% |
| 2026-06-26 | 8.00 | 8.27 | 7.99 | 8.27 | 10K | +6.03% |
| 2026-06-25 | 8.36 | 8.41 | 7.80 | 7.80 | 28K | -8.45% |
| 2026-06-24 | 8.16 | 8.52 | 7.63 | 8.52 | 62K | +12.70% |
| 2026-06-23 | 7.59 | 8.16 | 7.50 | 7.56 | 11K | -4.55% |
| 2026-06-22 | 7.50 | 7.92 | 7.24 | 7.92 | 39K | +9.24% |
| 2026-06-18 | 7.07 | 7.71 | 7.07 | 7.25 | 26K | +2.98% |
| 2026-06-17 | 8.13 | 8.13 | 6.79 | 7.04 | 50K | -13.41% |
| 2026-06-16 | 9.07 | 9.32 | 8.12 | 8.13 | 32K | -7.19% |
| 2026-06-15 | 8.54 | 9.01 | 8.54 | 8.76 | 14K | +1.98% |
| 2026-06-12 | 9.38 | 10.00 | 8.55 | 8.59 | 47K | -2.72% |
| 2026-06-11 | 8.80 | 8.99 | 8.76 | 8.83 | 18K | +6.00% |
| 2026-06-10 | 8.21 | 8.44 | 8.21 | 8.33 | 9K | +1.83% |
| 2026-06-09 | 8.95 | 8.95 | 8.13 | 8.18 | 33K | -9.81% |
| 2026-06-08 | 9.19 | 9.65 | 9.06 | 9.07 | 18K | -3.41% |
| 2026-06-05 | 9.10 | 9.39 | 8.70 | 9.39 | 17K | +2.51% |
| 2026-06-04 | 9.34 | 9.43 | 9.05 | 9.16 | 18K | +4.09% |
| 2026-06-03 | 9.70 | 10.00 | 8.76 | 8.80 | 28K | -8.71% |
| 2026-06-02 | 8.46 | 10.25 | 8.40 | 9.64 | 32K | +10.42% |
| 2026-06-01 | 9.01 | 9.40 | 8.50 | 8.73 | 45K | -9.44% |
| 2026-05-29 | 10.51 | 10.96 | 9.05 | 9.64 | 36K | -7.75% |
| 2026-05-28 | 12.03 | 12.03 | 10.02 | 10.45 | 46K | -16.87% |
| 2026-05-27 | 14.22 | 14.22 | 12.13 | 12.57 | 14K | -12.16% |
| 2026-05-26 | 14.60 | 14.70 | 14.31 | 14.31 | 10K | -1.38% |
| 2026-05-22 | 16.12 | 16.12 | 14.51 | 14.51 | 25K | -11.09% |
| 2026-05-21 | 17.17 | 18.30 | 16.32 | 16.32 | 29K | -2.28% |
| 2026-05-20 | 16.50 | 17.42 | 16.50 | 16.70 | 2K | 0.00% |
| 2026-05-19 | 16.75 | 16.75 | 16.31 | 16.70 | 2K | 0.00% |
| 2026-05-18 | 16.66 | 17.06 | 16.43 | 16.70 | 5K | -3.97% |
| 2026-05-15 | 18.00 | 18.00 | 17.28 | 17.39 | 43K | -6.30% |
| 2026-05-14 | 16.86 | 18.59 | 16.85 | 18.56 | 4K | +10.74% |
| 2026-05-13 | 16.90 | 17.79 | 16.76 | 16.76 | 3K | -0.42% |
| 2026-05-12 | 16.55 | 16.89 | 16.55 | 16.83 | 6K | +3.82% |
| 2026-05-11 | 17.48 | 17.48 | 15.78 | 16.21 | 14K | -3.28% |
| 2026-05-08 | 16.80 | 17.24 | 16.65 | 16.76 | 8K | +1.09% |
| 2026-05-07 | 17.17 | 17.17 | 16.41 | 16.58 | 2K | -2.53% |
| 2026-05-06 | 16.82 | 17.65 | 16.16 | 17.01 | 4K | -0.09% |
| 2026-05-05 | 16.16 | 17.23 | 16.16 | 17.02 | 8K | -0.96% |
| 2026-05-04 | 17.76 | 17.76 | 16.61 | 17.19 | 6K | +0.56% |
| 2026-05-01 | 17.36 | 17.90 | 16.09 | 17.09 | 38K | +0.56% |
| 2026-04-30 | 16.47 | 17.92 | 16.03 | 17.00 | 62K | +4.68% |
| 2026-04-29 | 16.10 | 16.66 | 15.42 | 16.24 | 17K | -2.46% |
| 2026-04-28 | 16.41 | 18.20 | 15.67 | 16.65 | 32K | -12.64% |
| 2026-04-27 | 20.95 | 20.95 | 19.00 | 19.06 | 69K | -7.88% |
| 2026-04-24 | 20.57 | 21.02 | 19.78 | 20.69 | 17K | +0.49% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BNR — Frequently Asked Questions
Quick answers to the most common questions about buying BNR stock.
How has BNR stock performed recently?
BNR returned +201.8% over the past year, beating its 5-year annualized CAGR of -47.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BNR's all-time high price?
Burning Rock Biotech Limited reached $397.50 on 2021-02-22. The 52-week high is $41.72. Current 1-year return of +201.8% places the stock closer to historical peaks.
Where can I download BNR historical price data?
This page provides BNR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.