Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Burning Rock Biotech Ltd ADR
(NQ:
BNR
)
7.490
UNCHANGED
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 03, 2024
7.490
803
+0.34(+4.76%)
May 30, 2024
7.150
413
-0.40(-5.30%)
May 29, 2024
7.530
7.800
7.500
7.550
2,347
+0.00(+0.00%)
May 28, 2024
7.500
7.560
7.500
7.550
6,039
+0.00(+0.00%)
May 24, 2024
7.510
7.550
7.510
7.550
531
-0.02(-0.26%)
May 23, 2024
7.650
7.650
7.570
7.570
1,169
-0.03(-0.39%)
May 22, 2024
7.630
8.160
7.590
7.600
13,165
-0.06(-0.78%)
May 21, 2024
7.690
7.765
7.650
7.660
5,943
-0.12(-1.54%)
May 20, 2024
8.430
8.430
7.780
7.780
6,591
-0.52(-6.27%)
May 17, 2024
8.010
8.350
8.010
8.300
6,594
+0.27(+3.36%)
May 16, 2024
8.420
8.420
7.570
8.030
5,845
-0.20(-2.43%)
May 15, 2024
7.530
8.990
7.530
8.230
5,921
+7.43(+928.75%)
May 14, 2024
0.8326
0.8326
0.7904
0.8000
48,262
-0.01(-0.62%)
May 13, 2024
0.8219
0.8399
0.7914
0.8050
46,674
+0.01(+1.51%)
May 10, 2024
0.8184
0.8377
0.7930
0.7930
21,234
+0.01(+1.73%)
May 09, 2024
0.8190
0.8265
0.7795
0.7795
13,648
+0.01(+1.23%)
May 08, 2024
0.7662
0.8271
0.7601
0.7700
20,892
-0.02(-2.53%)
May 07, 2024
0.8300
0.8353
0.7900
0.7900
19,684
-0.02(-2.84%)
May 06, 2024
0.7751
0.8300
0.7751
0.8131
18,793
+0.01(+0.76%)
May 03, 2024
0.7899
0.8199
0.7361
0.8070
145,921
+0.05(+6.38%)
May 02, 2024
0.7500
0.8000
0.7400
0.7586
18,805
+0.01(+1.44%)
May 01, 2024
0.7550
0.7999
0.7400
0.7478
345,295
-0.01(-0.97%)
Apr 30, 2024
0.7900
0.8443
0.7280
0.7551
29,211
-0.08(-9.73%)
Apr 29, 2024
0.8500
0.8800
0.7832
0.8365
21,447
-0.01(-1.59%)
Apr 26, 2024
0.8142
0.8800
0.7819
0.8500
30,335
-0.00(-0.01%)
Apr 25, 2024
0.8490
0.8800
0.7920
0.8501
42,697
+0.03(+3.57%)
Apr 24, 2024
0.8275
0.8399
0.7905
0.8208
8,004
-0.04(-4.45%)
Apr 23, 2024
0.8102
0.8671
0.8102
0.8590
29,071
-0.00(-0.12%)
Apr 22, 2024
0.7600
0.8855
0.7560
0.8600
63,697
+0.14(+19.44%)
Apr 19, 2024
0.8201
0.8250
0.7000
0.7200
24,310
-0.08(-10.00%)
Apr 18, 2024
0.8000
0.8120
0.7500
0.8000
21,892
+0.00(+0.00%)
Apr 17, 2024
0.7800
0.8000
0.7624
0.8000
4,310
+0.04(+5.25%)
Apr 16, 2024
0.8000
0.8400
0.7100
0.7601
50,568
-0.04(-4.98%)
Apr 15, 2024
0.7400
0.8400
0.7358
0.7999
44,532
+0.04(+5.25%)
Apr 12, 2024
0.7300
0.8050
0.7300
0.7600
25,585
+0.00(+0.00%)
Apr 11, 2024
0.7700
0.8300
0.7168
0.7600
10,171
+0.01(+1.51%)
Apr 10, 2024
0.7600
0.8112
0.7487
0.7487
11,452
+0.01(+1.18%)
Apr 09, 2024
0.6800
0.7783
0.6800
0.7400
8,766
+0.03(+4.05%)
Apr 08, 2024
0.7100
0.7600
0.7000
0.7112
61,105
+0.00(+0.17%)
Apr 05, 2024
0.7100
0.7600
0.7100
0.7100
10,908
-0.00(-0.63%)
Apr 04, 2024
0.7383
0.7684
0.7000
0.7145
18,166
-0.05(-7.06%)
Apr 03, 2024
0.7341
0.7688
0.7016
0.7688
14,369
+0.04(+6.09%)
Apr 02, 2024
0.7000
0.7700
0.6920
0.7247
17,758
+0.02(+3.53%)
Apr 01, 2024
0.7400
0.7400
0.6950
0.7000
25,043
-0.03(-3.86%)
Mar 28, 2024
0.6910
0.7700
0.6803
0.7281
14,223
+0.03(+4.01%)
Mar 27, 2024
0.6820
0.7500
0.6612
0.7000
102,209
+0.00(+0.00%)
Mar 26, 2024
0.7467
0.7467
0.6801
0.7000
83,727
-0.01(-1.56%)
Mar 25, 2024
0.7700
0.7784
0.7111
0.7111
8,995
-0.07(-8.48%)
Mar 22, 2024
0.7100
0.7770
0.7071
0.7770
28,242
+0.08(+11.13%)
Mar 21, 2024
0.7133
0.7133
0.6800
0.6992
33,756
+0.01(+1.33%)
Mar 20, 2024
0.6703
0.7133
0.6700
0.6900
9,169
-0.00(-0.25%)
Mar 19, 2024
0.6850
0.7133
0.6610
0.6917
16,209
+0.01(+1.32%)
Mar 18, 2024
0.6820
0.7140
0.6820
0.6827
9,724
+0.00(+0.40%)
Mar 15, 2024
0.7100
0.7219
0.6500
0.6800
17,837
-0.02(-2.86%)
Mar 14, 2024
0.7205
0.7419
0.5722
0.7000
82,471
-0.02(-2.78%)
Mar 13, 2024
0.7800
0.8000
0.7100
0.7200
58,573
-0.06(-7.70%)
Mar 12, 2024
0.8400
0.8732
0.7602
0.7801
298,692
-0.03(-3.69%)
Mar 11, 2024
0.7800
0.8400
0.7814
0.8100
67,825
+0.01(+0.97%)
Mar 08, 2024
0.7822
0.8400
0.7822
0.8022
19,325
+0.02(+2.85%)
Mar 07, 2024
0.8105
0.8412
0.7800
0.7800
24,140
-0.02(-2.50%)
Mar 06, 2024
0.8100
0.8499
0.8000
0.8000
16,475
+0.00(+0.00%)
Mar 05, 2024
0.8000
0.8452
0.7801
0.8000
49,858
-0.00(-0.04%)
Mar 04, 2024
0.8000
0.8569
0.7933
0.8003
23,778
-0.01(-0.97%)
Mar 01, 2024
0.8953
0.8953
0.8081
0.8081
151,174
-0.04(-5.19%)
Feb 29, 2024
0.7900
0.8733
0.7906
0.8523
124,023
+0.02(+2.19%)
Feb 28, 2024
0.8000
0.8506
0.7901
0.8340
67,060
+0.03(+3.93%)
Feb 27, 2024
0.8201
0.8600
0.7906
0.8025
22,424
-0.05(-5.48%)
Feb 26, 2024
0.8100
0.8500
0.8010
0.8490
11,509
+0.04(+4.81%)
Feb 23, 2024
0.8011
0.8500
0.8010
0.8100
28,340
+0.01(+1.36%)
Feb 22, 2024
0.8600
0.8626
0.7923
0.7991
175,257
-0.07(-8.56%)
Feb 21, 2024
0.8211
0.8900
0.8211
0.8739
24,527
+0.04(+4.68%)
Feb 20, 2024
0.8140
0.8700
0.8140
0.8348
50,278
+0.02(+2.74%)
Feb 16, 2024
0.8300
0.8700
0.8000
0.8125
23,184
+0.00(+0.31%)
Feb 15, 2024
0.8100
0.8799
0.7810
0.8100
21,340
-0.00(-0.01%)
Feb 14, 2024
0.8550
0.8550
0.8019
0.8101
95,191
-0.01(-1.22%)
Feb 13, 2024
0.8190
0.8799
0.8100
0.8201
153,790
+0.02(+1.94%)
Feb 12, 2024
0.8558
0.8822
0.7800
0.8045
201,301
-0.05(-5.99%)
Feb 09, 2024
0.8100
0.8950
0.8100
0.8558
16,709
+0.03(+3.10%)
Feb 08, 2024
0.8400
0.8500
0.8100
0.8301
26,935
-0.02(-2.73%)
Feb 07, 2024
0.8400
0.8557
0.8314
0.8534
1,752
+0.02(+2.82%)
Feb 06, 2024
0.8200
0.8700
0.8000
0.8300
50,064
+0.00(+0.00%)
Feb 05, 2024
0.8200
0.8453
0.8200
0.8300
13,403
-0.02(-2.35%)
Feb 02, 2024
0.8218
0.9186
0.8218
0.8500
9,942
+0.00(+0.00%)
Feb 01, 2024
0.8800
0.9200
0.8492
0.8500
54,651
-0.01(-1.16%)
Jan 31, 2024
0.8700
0.9180
0.8401
0.8600
126,321
-0.03(-3.38%)
Jan 30, 2024
0.8600
0.9400
0.8600
0.8901
12,007
+0.01(+1.15%)
Jan 29, 2024
0.8798
0.9500
0.8204
0.8800
117,738
+0.02(+2.68%)
Jan 26, 2024
0.9282
0.9400
0.8101
0.8570
102,428
-0.11(-11.81%)
Jan 25, 2024
0.9100
0.9799
0.9100
0.9718
8,438
+0.03(+2.69%)
Jan 24, 2024
0.9300
0.9698
0.9300
0.9463
16,539
-0.02(-2.44%)
Jan 23, 2024
0.9500
0.9700
0.9000
0.9700
15,688
+0.05(+5.15%)
Jan 22, 2024
0.9000
0.9400
0.8500
0.9225
21,741
+0.02(+2.44%)
Jan 19, 2024
0.9301
0.9600
0.8800
0.9005
84,032
-0.03(-3.45%)
Jan 18, 2024
0.9300
0.9700
0.9000
0.9327
29,916
-0.01(-1.28%)
Jan 17, 2024
0.9350
0.9700
0.9251
0.9448
16,388
+0.01(+1.05%)
Jan 16, 2024
0.9400
0.9699
0.9114
0.9350
62,299
+0.01(+0.54%)
Jan 12, 2024
0.9300
0.9987
0.9200
0.9300
27,591
-0.03(-3.12%)
Jan 11, 2024
0.9150
0.9700
0.9150
0.9600
693,376
+0.06(+6.67%)
Jan 10, 2024
0.9750
0.9987
0.9000
0.9000
351,975
-0.02(-2.61%)
Jan 09, 2024
0.9100
0.9790
0.9000
0.9241
12,526
-0.03(-2.86%)
Jan 08, 2024
0.9700
0.9775
0.9200
0.9513
49,664
+0.03(+3.40%)
Jan 05, 2024
0.9800
0.9840
0.9200
0.9200
46,828
-0.04(-4.17%)
Jan 04, 2024
0.9700
0.9900
0.9230
0.9600
51,777
+0.04(+4.01%)
Jan 03, 2024
0.9500
0.9690
0.9000
0.9230
19,018
-0.05(-4.75%)
Jan 02, 2024
0.9200
0.9699
0.9000
0.9690
58,274
+0.04(+4.19%)
Dec 29, 2023
0.9400
0.9700
0.9300
0.9300
79,797
-0.01(-1.06%)
Dec 28, 2023
0.8800
0.9896
0.8800
0.9400
121,934
-0.01(-1.01%)
Dec 27, 2023
0.8100
0.9686
0.7857
0.9496
159,628
+0.14(+17.23%)
Dec 26, 2023
0.7112
0.8360
0.7112
0.8100
70,897
+0.09(+12.48%)
Dec 22, 2023
0.7202
0.7400
0.7151
0.7201
93,590
-0.02(-2.69%)
Dec 21, 2023
0.7300
0.7500
0.7100
0.7400
81,385
-0.01(-1.33%)
Dec 20, 2023
0.7400
0.7600
0.6888
0.7500
189,528
-0.01(-1.57%)
Dec 19, 2023
0.7800
0.7800
0.7380
0.7620
55,117
-0.00(-0.18%)
Dec 18, 2023
0.7503
0.7800
0.7478
0.7634
21,129
+0.01(+1.75%)
Dec 15, 2023
0.7646
0.7896
0.7380
0.7503
75,662
-0.02(-2.82%)
Dec 14, 2023
0.7800
0.8032
0.7450
0.7721
107,456
-0.01(-1.05%)
Dec 13, 2023
0.7800
0.8005
0.7514
0.7803
19,280
+0.00(+0.04%)
Dec 12, 2023
0.7651
0.8000
0.7650
0.7800
32,286
+0.01(+1.43%)
Dec 11, 2023
0.7700
0.7900
0.7500
0.7690
65,182
+0.00(+0.13%)
Dec 08, 2023
0.7800
0.8000
0.7604
0.7680
28,736
-0.02(-2.80%)
Dec 07, 2023
0.7800
0.8000
0.7701
0.7901
33,290
+0.02(+2.61%)
Dec 06, 2023
0.7700
0.8000
0.7550
0.7700
34,160
-0.03(-3.75%)
Dec 05, 2023
0.8300
0.8330
0.7500
0.8000
242,195
-0.02(-2.82%)
Dec 04, 2023
0.8000
0.8500
0.8000
0.8232
107,706
-0.01(-0.70%)
Dec 01, 2023
0.8300
0.8579
0.8200
0.8290
58,372
-0.00(-0.12%)
Nov 30, 2023
0.8700
0.8804
0.8300
0.8300
89,275
-0.07(-7.31%)
Nov 29, 2023
0.9098
0.9099
0.8700
0.8955
40,553
+0.01(+0.96%)
Nov 28, 2023
0.9145
0.9145
0.8751
0.8870
22,882
+0.01(+1.37%)
Nov 27, 2023
0.8800
0.9200
0.8700
0.8750
34,742
-0.02(-1.69%)
Nov 24, 2023
0.8879
0.9200
0.8879
0.8900
32,458
-0.01(-1.11%)
Nov 22, 2023
0.9001
0.9200
0.8999
0.9000
23,143
-0.00(-0.01%)
Nov 21, 2023
0.9010
0.9399
0.9001
0.9001
37,345
-0.00(-0.10%)
Nov 20, 2023
0.9300
0.9500
0.9010
0.9010
50,728
+0.00(+0.11%)
Nov 17, 2023
0.9000
0.9400
0.9000
0.9000
51,112
-0.00(-0.10%)
Nov 16, 2023
0.9300
0.9600
0.9009
0.9009
24,666
-0.03(-3.18%)
Nov 15, 2023
1.018
1.020
0.9000
0.9305
260,747
-0.03(-3.07%)
Nov 14, 2023
0.9816
1.010
0.9550
0.9600
16,865
+0.00(+0.21%)
Nov 13, 2023
0.9800
0.9900
0.9500
0.9580
31,190
-0.05(-5.15%)
Nov 10, 2023
0.9700
1.020
0.9600
1.010
23,508
+0.01(+1.07%)
Nov 09, 2023
1.000
1.030
0.9900
0.9993
58,649
-0.00(-0.07%)
Nov 08, 2023
1.000
1.030
1.000
1.000
29,746
-0.01(-0.99%)
Nov 07, 2023
0.9900
1.030
0.9900
1.010
18,771
+0.00(+0.00%)
Nov 06, 2023
1.050
1.050
0.9901
1.010
92,407
+0.03(+3.06%)
Nov 03, 2023
0.9500
1.040
0.9500
0.9800
138,069
+0.03(+3.16%)
Nov 02, 2023
0.9076
0.9683
0.9000
0.9500
12,560
+0.04(+4.17%)
Nov 01, 2023
1.000
1.020
0.9110
0.9120
118,113
-0.04(-4.38%)
Oct 31, 2023
0.9900
1.030
0.9538
0.9538
22,802
-0.05(-4.62%)
Oct 30, 2023
1.040
1.080
0.9800
1.000
59,471
-0.05(-5.21%)
Oct 27, 2023
1.010
1.080
1.010
1.055
17,048
-0.02(-1.40%)
Oct 26, 2023
1.010
1.110
1.010
1.070
8,066
+0.04(+3.88%)
Oct 25, 2023
1.020
1.080
1.020
1.030
4,090
-0.01(-0.96%)
Oct 24, 2023
1.020
1.140
1.020
1.040
17,997
+0.01(+0.97%)
Oct 23, 2023
1.020
1.100
1.010
1.030
6,721
+0.01(+0.98%)
Oct 20, 2023
1.080
1.080
1.000
1.020
8,405
-0.04(-3.77%)
Oct 19, 2023
1.040
1.077
1.000
1.060
27,682
-0.02(-1.85%)
Oct 18, 2023
1.080
1.170
1.060
1.080
40,472
-0.01(-0.92%)
Oct 17, 2023
1.150
1.170
1.060
1.090
36,386
-0.04(-3.54%)
Oct 16, 2023
1.080
1.130
1.010
1.130
68,365
+0.11(+10.78%)
Oct 13, 2023
0.9900
1.100
0.9701
1.020
26,456
+0.02(+2.00%)
Oct 12, 2023
1.030
1.130
1.000
1.000
35,622
-0.05(-4.76%)
Oct 11, 2023
1.000
1.110
0.9600
1.050
31,130
+0.01(+0.96%)
Oct 10, 2023
0.9500
1.040
0.9010
1.040
44,170
+0.06(+6.66%)
Oct 09, 2023
0.9300
0.9900
0.9000
0.9751
20,075
+0.02(+1.73%)
Oct 06, 2023
0.9000
0.9900
0.9000
0.9585
21,211
+0.06(+6.15%)
Oct 05, 2023
0.9649
0.9998
0.9010
0.9030
18,551
-0.02(-2.26%)
Oct 04, 2023
0.9301
0.9898
0.8900
0.9239
25,737
-0.01(-0.67%)
Oct 03, 2023
0.9900
0.9900
0.9300
0.9301
10,077
-0.05(-5.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.