Daily trading records

Burning Rock Biotech Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Burning Rock Biotech.

The verified trading-day record runs from July 1, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Burning Rock Biotech email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Burning Rock Biotech's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+30.66%

From the September 18, 2026 close of $14.235 to $18.60 on September 25, 2026.

20-session performance

+86.00%

From the August 27, 2026 close of $10.00 to $18.60 on September 25, 2026.

60-session performance

+122.22%

From the June 30, 2026 close of $8.37 to $18.60 on September 25, 2026.

Burning Rock Biotech Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$17.79$19.60$17.33$18.6039,520+$0.60 (+3.33%)
$15.52$18.65$14.47$18.00135,978+$2.925 (+19.40%)
$16.44$16.45$14.35$15.07524,099-$1.375 (-8.36%)
$15.08$16.85$15.08$16.4520,244+$1.72 (+11.68%)
$14.47$15.43$14.47$14.739,973+$0.495 (+3.48%)
$13.45$14.79$12.95$14.23524,500+$0.715 (+5.29%)
$12.68$13.9045$12.68$13.525,248+$1.00 (+7.99%)
$11.50$13.38$11.10$12.5250,520+$0.84 (+7.19%)
$11.72$11.86$11.384$11.688,228+$0.08 (+0.69%)
$11.70$12.365$10.7004$11.60238,835-$0.68 (-5.54%)
$11.70$12.58$11.205$12.2850,958+$0.66 (+5.68%)
$12.48$12.50$11.335$11.6272,959-$0.37 (-3.09%)
$11.09$13.26$10.85$11.9944,864+$1.28 (+11.95%)
$11.17$12.46$10.61$10.71244,644-$1.28 (-10.68%)
$10.16$12.05$10.16$11.9997,756+$1.21 (+11.22%)
$9.56$10.80$9.28$10.78134,039+$1.63 (+17.81%)
$9.45$9.48$9.15$9.153,622-$0.07 (-0.76%)
$9.33$9.68$9.22$9.223,403-$0.23 (-2.43%)
$9.56$9.79$9.40$9.455,705-$0.74 (-7.26%)
$9.79$10.30$9.79$10.1929,177+$0.19 (+1.90%)
$9.26$10.00$9.26$10.006,342-$0.44 (-4.21%)
$9.26$10.49$9.26$10.443,571+$0.64 (+6.53%)
$10.32$10.898$9.108$9.8012,844-$0.52 (-5.04%)
$10.32$10.32$10.32$10.321,511+$0.54 (+5.52%)
$9.40$10.25$9.11$9.784,631+$0.53 (+5.73%)
$10.0246$10.89$9.25$9.253,466-$0.54 (-5.52%)
$9.77$10.0548$9.77$9.791,400+$0.48 (+5.16%)
$9.35$10.00$9.31$9.3111,827+$0.21 (+2.31%)
$9.18$9.18$8.88$9.103,565+$0.27 (+3.06%)
$9.34$9.81$8.83$8.8316,097-$0.46 (-4.95%)
$9.83$9.83$9.29$9.292,972-$0.64 (-6.45%)
$10.20$10.20$9.93$9.931,112-$0.4913 (-4.71%)
$10.66$11.1256$10.00$10.421313,488-$0.4356 (-4.01%)
$9.55$11.27$9.55$10.856921,573+$2.0469 (+23.23%)
$8.89$8.91$8.81$8.811,808-$0.07 (-0.79%)
$8.88$9.24$8.86$8.881,679$0.00 (0.00%)
$8.97$8.97$8.88$8.881,510-$0.09 (-1.00%)
$8.88$9.105$8.88$8.972,910+$0.13 (+1.47%)
$8.96$9.08$8.80$8.8414,318-$0.06 (-0.67%)
$9.06$9.06$8.875$8.901,473+$0.05 (+0.56%)
$8.70$9.12$8.70$8.852,479+$0.03 (+0.34%)
$8.91$9.19$8.80$8.821,433-$0.37 (-4.03%)
$9.085$9.29$9.085$9.191,866-$0.21 (-2.23%)
$9.335$9.40$9.335$9.40457+$0.45 (+5.03%)
$9.12$9.12$8.95$8.956,783-$0.19 (-2.08%)
$9.29$9.50$9.11$9.1418,686-$0.31 (-3.28%)
$9.36$9.75$9.35$9.456,820-$0.62 (-6.16%)
$10.07$10.07$9.60$10.0710,747+$0.10 (+1.00%)
$9.70$10.10$9.56$9.974,132+$0.365 (+3.80%)
$9.09$9.82$9.055$9.60515,498+$0.305 (+3.28%)
$9.60$10.24$8.68$9.3015,410-$0.64 (-6.44%)
$10.275$10.50$9.60$9.947,356-$0.72 (-6.75%)
$11.01$11.01$10.51$10.6623,562-$0.64 (-5.66%)
$10.86$11.4899$10.78$11.3025,689-$0.40 (-3.42%)
$11.75$11.78$10.90$11.7025,343-$0.05 (-0.43%)
$11.15$12.19$10.8871$11.7539,925+$1.005 (+9.35%)
$10.70$12.89$10.60$10.74589,925+$0.415 (+4.02%)
$9.70$10.45$9.36$10.339,320+$0.51 (+5.19%)
$9.31$10.20$9.23$9.8229,434+$0.86 (+9.60%)
$8.72$8.96$8.52$8.968,283+$0.59 (+7.05%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Burning Rock Biotech company profile.Review Burning Rock Biotech valuation and profitability metrics.

Read the frequently asked questions.

What is Burning Rock Biotech's latest verified closing price?

Burning Rock Biotech closed at $18.60 on September 25, 2026.

What period does Burning Rock Biotech's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 25, 2026.

What data is included in Burning Rock Biotech's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Burning Rock Biotech's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Burning Rock Biotech's daily prices?

Daily aggregate prices are provided by Polygon.