XNAS
Datos históricos de Burning Rock Biotech Limited
Burning Rock Biotech Limited · BNR
$15.67
▲ +1.01 (+6.52%)
Última operación · 10/10/2026, 17:20:23 UTC
- Variación en el periodo
- +85.29%
- Máximo
- US$41.72
- 22 de enero de 2026
- Mínimo
- US$6.79
- 17 de junio de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.79 | 15.82 | 14.79 | 15.49 | +1.91% | 7,699.192 |
| 8 oct 2026 | 15.18 | 15.21 | 14.41 | 15.20 | +0.13% | 14,095.818 |
| 7 oct 2026 | 16.29 | 16.29 | 15.18 | 15.18 | −5.77% | 10,670.907 |
| 6 oct 2026 | 15.99 | 18.00 | 15.99 | 16.11 | +1.80% | 32,044.795 |
| 5 oct 2026 | 16.09 | 16.66 | 15.60 | 15.83 | −2.62% | 49,051.397 |
| 2 oct 2026 | 16.36 | 16.79 | 16.05 | 16.25 | +1.63% | 15,306.375 |
| 1 oct 2026 | 17.83 | 18.01 | 15.99 | 15.99 | −9.30% | 38,780.256 |
| 30 sep 2026 | 18.60 | 18.70 | 17.63 | 17.63 | −6.92% | 13,764.799 |
| 29 sep 2026 | 17.55 | 19.45 | 17.35 | 18.94 | +7.43% | 58,716.123 |
| 28 sep 2026 | 18.23 | 18.60 | 17.30 | 17.63 | −5.22% | 86,327.312 |
| 25 sep 2026 | 17.79 | 19.60 | 17.33 | 18.60 | +3.33% | 39,520.373 |
| 24 sep 2026 | 15.52 | 18.65 | 14.47 | 18.00 | +19.40% | 135,977.777 |
| 23 sep 2026 | 16.44 | 16.45 | 14.35 | 15.08 | −8.36% | 24,099.148 |
| 22 sep 2026 | 15.08 | 16.85 | 15.08 | 16.45 | +11.68% | 20,244.081 |
| 21 sep 2026 | 14.47 | 15.43 | 14.47 | 14.73 | +3.48% | 9,972.768 |
| 18 sep 2026 | 13.45 | 14.79 | 12.95 | 14.24 | +5.29% | 24,499.92 |
| 17 sep 2026 | 12.68 | 13.90 | 12.68 | 13.52 | +7.99% | 5,247.962 |
| 16 sep 2026 | 11.50 | 13.38 | 11.10 | 12.52 | +7.19% | 50,520.347 |
| 15 sep 2026 | 11.72 | 11.86 | 11.38 | 11.68 | +0.69% | 8,228.104 |
| 14 sep 2026 | 11.70 | 12.37 | 10.70 | 11.60 | −5.54% | 238,834.903 |
| 11 sep 2026 | 11.70 | 12.58 | 11.21 | 12.28 | +5.68% | 50,958.084 |
| 10 sep 2026 | 12.48 | 12.50 | 11.34 | 11.62 | −3.09% | 72,959.453 |
| 9 sep 2026 | 11.09 | 13.26 | 10.85 | 11.99 | +11.95% | 44,863.526 |
| 8 sep 2026 | 11.17 | 12.46 | 10.61 | 10.71 | −10.68% | 244,643.585 |
| 4 sep 2026 | 10.16 | 12.05 | 10.16 | 11.99 | +11.22% | 97,756 |
| 3 sep 2026 | 9.56 | 10.80 | 9.28 | 10.78 | +17.81% | 134,038.534 |
| 2 sep 2026 | 9.45 | 9.48 | 9.15 | 9.15 | −0.76% | 3,621.787 |
| 1 sep 2026 | 9.33 | 9.68 | 9.22 | 9.22 | −2.43% | 3,403 |
| 31 ago 2026 | 9.56 | 9.79 | 9.40 | 9.45 | −7.26% | 5,704.803 |
| 28 ago 2026 | 9.79 | 10.30 | 9.79 | 10.19 | +1.90% | 29,177.451 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.