Burning Rock Biotech Limited (BNR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
BNR Historical Performance
Short-Term Returns
BNR Stock Price Trajectory (2020–2026)
As of May 8, 2026, Burning Rock Biotech Limited (BNR) trades at $16.58, representing a +614.7% return over the past year. The stock has delivered a -93.9% total return over five years (-42.8% 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 -95.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers EXAS (+96.9% 1Y), GH (+132.2% 1Y), and NTRA (+37.3% 1Y), BNR has outperformed the peer group average. Compare BNR vs EXAS →
BNR Historical Price Data (2025–2026)
Showing 30 of 1,484 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 20.45 | 20.97 | 20.36 | 20.59 | 24K | -1.29% |
| 2026-04-22 | 19.99 | 20.88 | 19.84 | 20.86 | 36K | +1.02% |
| 2026-04-21 | 21.22 | 21.22 | 20.50 | 20.65 | 18K | -4.22% |
| 2026-04-20 | 20.83 | 21.76 | 20.75 | 21.56 | 31K | +4.31% |
| 2026-04-17 | 21.00 | 22.00 | 20.67 | 20.67 | 37K | -8.13% |
| 2026-04-16 | 19.13 | 22.50 | 19.13 | 22.50 | 36K | +9.44% |
| 2026-04-15 | 20.27 | 20.98 | 19.70 | 20.56 | 12K | +3.37% |
| 2026-04-14 | 17.90 | 19.89 | 17.32 | 19.89 | 23K | +10.93% |
| 2026-04-13 | 15.98 | 18.68 | 15.65 | 17.93 | 53K | +13.16% |
| 2026-04-10 | 16.25 | 16.25 | 15.60 | 15.85 | 12K | -2.49% |
| 2026-04-09 | 16.58 | 16.99 | 16.16 | 16.25 | 14K | +0.06% |
| 2026-04-08 | 16.77 | 16.91 | 15.81 | 16.24 | 12K | +0.93% |
| 2026-04-07 | 16.28 | 16.30 | 15.82 | 16.09 | 7K | -1.29% |
| 2026-04-06 | 16.29 | 17.06 | 16.03 | 16.30 | 15K | +0.62% |
| 2026-04-02 | 16.79 | 17.05 | 16.20 | 16.20 | 56K | -0.61% |
| 2026-04-01 | 16.34 | 17.36 | 16.24 | 16.30 | 54K | +1.05% |
| 2026-03-31 | 16.10 | 16.69 | 16.10 | 16.13 | 26K | +0.81% |
| 2026-03-30 | 16.36 | 16.36 | 15.79 | 16.00 | 37K | -4.36% |
| 2026-03-27 | 17.13 | 17.13 | 16.18 | 16.73 | 32K | -9.57% |
| 2026-03-26 | 18.50 | 20.00 | 18.50 | 18.50 | 118K | -9.76% |
See BNR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BNR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BNR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonBNR — Frequently Asked Questions
Quick answers to the most common questions about buying BNR stock.
How has BNR stock performed recently?
BNR returned +614.7% over the past year, beating its 5-year annualized CAGR of -42.8%. 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 +614.7% 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.