Burning Rock Biotech Stock Price History
| BNR Stock | USD 4.70 0.09 1.95% |
Below is the normalized historical share price chart for Burning Rock Biotech extending back to June 12, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Burning Rock stands at 4.70, as last reported on the 19th of July, with the highest price reaching 4.84 and the lowest price hitting 4.67 during the day.
If you're considering investing in Burning Stock, it is important to understand the factors that can impact its price. Burning Rock appears to be very risky, given 3 months investment horizon. Burning Rock Biotech secures Sharpe Ratio (or Efficiency) of 0.15, which signifies that the company had a 0.15 % return per unit of risk over the last 3 months. By analyzing Burning Rock's technical indicators, you can evaluate if the expected return of 0.98% is justified by implied risk. Please makes use of Burning Rock's Risk Adjusted Performance of 0.1444, downside deviation of 5.9, and Mean Deviation of 4.03 to double-check if our risk estimates are consistent with your expectations. At this time, Burning Rock's Total Stockholder Equity is relatively stable compared to the past year. As of 07/19/2025, Common Stock Shares Outstanding is likely to grow to about 1.1 M, while Common Stock is likely to drop slightly above 107.5 K. . As of 07/19/2025, Price Earnings To Growth Ratio is likely to grow to 0, while Price To Sales Ratio is likely to drop 0.09. Burning Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of June 2020 | 200 Day MA 4.5982 | 50 Day MA 3.3337 | Beta 0.745 |
Sharpe Ratio = 0.1532
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BNR | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 6.41 actual daily | 57 57% of assets are less volatile |
Expected Return
| 0.98 actual daily | 19 81% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 12 88% of assets perform better |
Based on monthly moving average Burning Rock is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Burning Rock by adding it to a well-diversified portfolio.
Price Book 0.625 | Enterprise Value Ebitda (0.17) | Price Sales 0.0967 | Shares Float 48.3 M | Wall Street Target Price 4.03 |
Burning Rock Stock Price History Chart
There are several ways to analyze Burning Stock price data. The simplest method is using a basic Burning candlestick price chart, which shows Burning Rock price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 15, 2025 | 4.84 |
| Lowest Price | May 7, 2025 | 2.32 |
Burning Rock July 19, 2025 Stock Price Synopsis
Various analyses of Burning Rock's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Burning Stock. It can be used to describe the percentage change in the price of Burning Rock from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Burning Stock.| Burning Rock Accumulation Distribution | 418.29 | |
| Burning Rock Price Daily Balance Of Power | 0.53 | |
| Burning Rock Price Action Indicator | (0.01) | |
| Burning Rock Price Rate Of Daily Change | 1.02 |
Burning Rock July 19, 2025 Stock Price Analysis
Burning Stock Price History Data
The price series of Burning Rock for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.52 with a coefficient of variation of 18.32. The prices are distributed with arithmetic mean of 3.21. The median price for the last 90 days is 3.06. The company had 1:10 stock split on 15th of May 2024.| Open | High | Low | Close | Volume | ||
07/18/2025 | 4.79 | 4.84 | 4.67 | 4.70 | 11,909 | |
07/17/2025 | 4.65 | 4.80 | 4.52 | 4.61 | 19,987 | |
| 07/16/2025 | 4.85 | 4.85 | 4.47 | 4.60 | 20,838 | |
07/15/2025 | 4.65 | 4.93 | 4.55 | 4.84 | 20,196 | |
07/14/2025 | 4.38 | 4.96 | 4.32 | 4.63 | 32,831 | |
07/11/2025 | 3.92 | 4.45 | 3.92 | 4.22 | 15,945 | |
07/10/2025 | 3.88 | 3.98 | 3.88 | 3.98 | 5,729 | |
07/09/2025 | 3.77 | 3.88 | 3.77 | 3.86 | 18,869 | |
07/08/2025 | 3.53 | 3.78 | 3.51 | 3.70 | 20,647 | |
07/07/2025 | 3.31 | 3.56 | 3.31 | 3.56 | 7,646 | |
07/03/2025 | 3.24 | 3.41 | 3.23 | 3.40 | 6,590 | |
07/02/2025 | 3.29 | 3.32 | 3.22 | 3.23 | 4,787 | |
07/01/2025 | 3.20 | 3.24 | 3.14 | 3.20 | 6,409 | |
06/30/2025 | 3.25 | 3.25 | 3.11 | 3.16 | 10,446 | |
06/27/2025 | 3.45 | 3.45 | 3.06 | 3.06 | 45,396 | |
06/26/2025 | 3.46 | 3.50 | 3.26 | 3.41 | 8,890 | |
06/25/2025 | 3.41 | 3.41 | 3.39 | 3.39 | 1,577 | |
06/24/2025 | 3.35 | 3.60 | 3.35 | 3.44 | 4,428 | |
06/23/2025 | 3.41 | 3.56 | 3.31 | 3.37 | 29,055 | |
06/20/2025 | 3.53 | 3.98 | 3.44 | 3.65 | 56,242 | |
06/18/2025 | 3.56 | 3.75 | 3.38 | 3.72 | 9,323 | |
06/17/2025 | 3.39 | 3.80 | 3.39 | 3.56 | 74,058 | |
06/16/2025 | 3.80 | 3.80 | 3.25 | 3.39 | 16,278 | |
06/13/2025 | 4.03 | 4.09 | 3.60 | 3.83 | 26,086 | |
06/12/2025 | 3.05 | 4.19 | 3.05 | 4.03 | 223,263 | |
06/11/2025 | 3.21 | 3.26 | 2.95 | 3.01 | 81,964 | |
| 06/10/2025 | 3.00 | 3.25 | 3.00 | 3.24 | 77,764 | |
06/09/2025 | 3.00 | 3.11 | 2.98 | 3.02 | 15,982 | |
| 06/06/2025 | 3.00 | 3.20 | 2.88 | 2.90 | 21,849 | |
06/05/2025 | 3.17 | 3.17 | 2.88 | 2.94 | 21,886 | |
06/04/2025 | 3.03 | 3.20 | 2.90 | 2.90 | 17,507 | |
06/03/2025 | 3.16 | 3.28 | 2.80 | 2.98 | 24,006 | |
06/02/2025 | 3.11 | 3.29 | 3.05 | 3.11 | 6,862 | |
05/30/2025 | 3.15 | 3.15 | 3.07 | 3.10 | 5,364 | |
05/29/2025 | 3.06 | 3.43 | 3.00 | 3.17 | 11,142 | |
05/28/2025 | 3.45 | 3.45 | 2.99 | 3.06 | 25,261 | |
05/27/2025 | 3.40 | 3.40 | 3.20 | 3.29 | 11,231 | |
05/23/2025 | 3.14 | 3.39 | 3.10 | 3.25 | 21,939 | |
05/22/2025 | 3.00 | 3.35 | 3.00 | 3.23 | 22,450 | |
05/21/2025 | 2.92 | 3.22 | 2.49 | 3.10 | 47,578 | |
05/20/2025 | 2.77 | 3.00 | 2.77 | 2.91 | 8,775 | |
05/19/2025 | 2.82 | 2.85 | 2.68 | 2.72 | 10,247 | |
05/16/2025 | 3.00 | 3.05 | 2.72 | 2.85 | 26,869 | |
05/15/2025 | 2.61 | 2.98 | 2.60 | 2.81 | 11,446 | |
05/14/2025 | 2.26 | 2.71 | 2.26 | 2.61 | 290,687 | |
| 05/13/2025 | 2.46 | 2.71 | 2.40 | 2.45 | 34,206 | |
05/12/2025 | 2.43 | 2.60 | 2.30 | 2.46 | 10,849 | |
05/09/2025 | 2.40 | 2.45 | 2.32 | 2.33 | 80,203 | |
05/08/2025 | 2.38 | 2.78 | 2.32 | 2.40 | 112,750 | |
05/07/2025 | 2.52 | 2.52 | 2.30 | 2.32 | 282,285 | |
05/06/2025 | 2.49 | 2.78 | 2.38 | 2.48 | 159,548 | |
05/05/2025 | 2.75 | 2.75 | 2.18 | 2.42 | 152,346 | |
05/02/2025 | 2.91 | 2.92 | 2.79 | 2.79 | 32,902 | |
05/01/2025 | 3.09 | 3.09 | 2.85 | 2.87 | 21,058 | |
04/30/2025 | 3.05 | 3.18 | 2.90 | 2.92 | 13,708 | |
04/29/2025 | 2.87 | 3.04 | 2.86 | 2.89 | 11,205 | |
04/28/2025 | 2.90 | 2.90 | 2.88 | 2.89 | 8,972 | |
04/25/2025 | 3.07 | 3.10 | 2.84 | 2.84 | 19,963 | |
04/24/2025 | 3.13 | 3.48 | 2.91 | 2.95 | 77,910 | |
04/23/2025 | 3.05 | 3.27 | 2.94 | 2.94 | 12,043 | |
04/22/2025 | 2.77 | 3.09 | 2.77 | 2.91 | 7,510 |
About Burning Rock Stock history
Burning Rock investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Burning is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Burning Rock Biotech will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Burning Rock stock prices may prove useful in developing a viable investing in Burning Rock
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1 M | 1.1 M | |
| Net Loss | -874.1 M | -830.4 M |
Burning Rock Quarterly Net Working Capital |
|
Burning Rock Stock Technical Analysis
Burning Rock technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Positions Ratings Now
Positions RatingsDetermine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| All Next | Launch Module |
Burning Rock Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Burning Rock's price direction in advance. Along with the technical and fundamental analysis of Burning Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Burning to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1444 | |||
| Jensen Alpha | 0.9292 | |||
| Total Risk Alpha | 0.024 | |||
| Sortino Ratio | 0.1301 | |||
| Treynor Ratio | (3.87) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Burning Stock Analysis
When running Burning Rock's price analysis, check to measure Burning Rock's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Burning Rock is operating at the current time. Most of Burning Rock's value examination focuses on studying past and present price action to predict the probability of Burning Rock's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Burning Rock's price. Additionally, you may evaluate how the addition of Burning Rock to your portfolios can decrease your overall portfolio volatility.