UK markets close in 1 hour 29 minutes

Burning Rock Biotech Limited (BNR.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 20240.850.850.850.850.85-
23 Apr 20240.850.850.850.850.85-
22 Apr 20240.850.850.850.850.8549
19 Apr 20240.840.840.840.840.84-
18 Apr 20240.840.840.840.840.84-
17 Apr 20240.840.840.840.840.84-
16 Apr 20240.840.840.840.840.84-
15 Apr 20240.840.840.840.840.84-
12 Apr 20240.840.840.840.840.84-
11 Apr 20240.840.840.840.840.84-
10 Apr 20240.840.840.840.840.84-
09 Apr 20240.840.840.840.840.84-
08 Apr 20240.840.840.840.840.84-
05 Apr 20240.840.840.840.840.84-
04 Apr 20240.840.840.840.840.84-
03 Apr 20240.840.840.840.840.84-
02 Apr 20240.840.840.840.840.84-
01 Apr 2024------
28 Mar 20240.840.840.840.840.84-
27 Mar 20240.840.840.840.840.84-
26 Mar 20240.840.840.840.840.84-
25 Mar 20240.840.840.840.840.84-
22 Mar 20240.840.840.840.840.84-
21 Mar 20240.840.840.840.840.84-
20 Mar 20240.840.840.840.840.84-
19 Mar 20240.840.840.840.840.84-
18 Mar 20240.840.840.840.840.84-
15 Mar 20240.840.840.840.840.84-
14 Mar 20240.840.840.840.840.84-
13 Mar 20240.840.840.840.840.84-
12 Mar 20240.840.840.840.840.84-
11 Mar 20240.840.840.840.840.84-
08 Mar 20240.840.840.840.840.84-
07 Mar 20240.840.840.840.840.84-
06 Mar 20240.840.840.840.840.84-
05 Mar 20240.840.840.840.840.84-
04 Mar 20240.840.840.840.840.84-
01 Mar 20240.840.840.840.840.84-
29 Feb 20240.840.840.840.840.84-
28 Feb 20240.840.840.840.840.84-
27 Feb 20240.840.840.840.840.84-
26 Feb 20240.840.840.840.840.84-
23 Feb 20240.840.840.840.840.84-
22 Feb 20240.840.840.840.840.84-
21 Feb 20240.840.840.840.840.84-
20 Feb 20240.840.840.840.840.84100
16 Feb 20240.820.820.820.820.82-
15 Feb 20240.820.820.820.820.82-
14 Feb 20240.820.820.820.820.8249
13 Feb 20240.860.860.860.860.8644
12 Feb 20240.880.880.880.880.885
09 Feb 20240.920.920.920.920.92-
08 Feb 20240.920.920.920.920.92-
07 Feb 20240.920.920.920.920.92-
06 Feb 20240.920.920.920.920.92-
05 Feb 20240.920.920.920.920.92-
02 Feb 20240.920.920.920.920.92-
01 Feb 20240.920.920.920.920.92-
31 Jan 20240.920.920.920.920.92100
30 Jan 20240.890.890.890.890.89-
29 Jan 20240.890.890.890.890.89100
26 Jan 20240.930.930.930.930.93-
25 Jan 20240.930.930.930.930.93-
24 Jan 20240.930.930.930.930.93128
23 Jan 20240.870.870.870.870.87-
22 Jan 20240.870.870.870.870.87120
19 Jan 20240.770.770.770.770.77-
18 Jan 20240.770.770.770.770.77-
17 Jan 20240.770.770.770.770.77-
16 Jan 20240.770.770.770.770.77-
12 Jan 20240.770.770.770.770.77-
11 Jan 20240.770.770.770.770.77-
10 Jan 20240.770.770.770.770.77-
09 Jan 20240.770.770.770.770.77-
08 Jan 20240.770.770.770.770.77-
05 Jan 20240.770.770.770.770.77-
04 Jan 20240.770.770.770.770.77-
03 Jan 20240.770.770.770.770.77-
02 Jan 20240.770.770.770.770.77-
29 Dec 20230.770.770.770.770.77-
28 Dec 20230.770.770.770.770.77-
27 Dec 20230.770.770.770.770.77-
26 Dec 20230.770.770.770.770.77-
22 Dec 20230.770.770.770.770.77-
21 Dec 20230.770.770.770.770.77-
20 Dec 20230.770.770.770.770.77-
19 Dec 20230.770.770.770.770.77-
18 Dec 20230.770.770.770.770.77-
15 Dec 20230.770.770.770.770.77-
14 Dec 20230.770.770.770.770.773
13 Dec 20231.021.021.021.021.02-
12 Dec 20231.021.021.021.021.02-
11 Dec 20231.021.021.021.021.02-
08 Dec 20231.021.021.021.021.02-
07 Dec 20231.021.021.021.021.02-
06 Dec 20231.021.021.021.021.02-
05 Dec 20231.021.021.021.021.02-
04 Dec 20231.021.021.021.021.02-
01 Dec 20231.021.021.021.021.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...