Get the Stockscreener App
0.7101
2.34%
-0.017
After Hours:
.72
0.0099
+1.39%
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History
The historical daily chart and data for Barinthus Biotherapeutics Plc Adr stock (BRNS), show that the latest closing stock price as of January 06, 2026, is $0.7101.
- Barinthus Biotherapeutics Plc Adr all-time high stock price is $4.3898, occurred on November 08, 2023.
- The lowest Barinthus Biotherapeutics Plc Adr stock price recorded was $0.64 on April 10, 2025. Since then, Barinthus Biotherapeutics Plc Adr's stock price has risen over 10.95% to $0.7101 now.
- The 52-week high stock price for BRNS is $2.92, representing a 311.21% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for BRNS is $0.64, indicating a -9.87% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about BRNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $0.739 | $0.7001 | $0.0389 | 55,125.0 | -2.34% |
| Jan 05, 2026 | $0.7313 | $0.70 | $0.0313 | 76,158.0 | -1.07% |
| Jan 02, 2026 | $0.739 | $0.7193 | $0.0197 | 25,998.0 | +4.99% |
| Dec 31, 2025 | $0.736 | $0.668 | $0.068 | 113,606.0 | +2.79% |
| Dec 30, 2025 | $0.7165 | $0.67 | $0.0465 | 35,384.0 | -1.30% |
| Dec 29, 2025 | $0.77 | $0.6831 | $0.0869 | 84,476.0 | -2.00% |
| Dec 26, 2025 | $0.7182 | $0.66 | $0.0582 | 159,885.0 | +0.38% |
| Dec 24, 2025 | $0.7396 | $0.681 | $0.0586 | 21,580.0 | -1.07% |
| Dec 23, 2025 | $0.74 | $0.6801 | $0.0599 | 61,549.0 | -1.51% |
| Dec 22, 2025 | $0.736 | $0.68 | $0.056 | 95,849.0 | -2.57% |
| Dec 19, 2025 | $0.739 | $0.71 | $0.029 | 73,238.0 | +1.04% |
| Dec 18, 2025 | $0.7358 | $0.7001 | $0.0357 | 65,115.0 | +1.72% |
| Dec 17, 2025 | $0.78 | $0.7001 | $0.0799 | 82,438.0 | -2.64% |
| Dec 16, 2025 | $0.745 | $0.7081 | $0.0369 | 40,064.0 | -0.20% |
| Dec 15, 2025 | $0.74 | $0.6815 | $0.0585 | 140,706.0 | +8.94% |
| Dec 12, 2025 | $0.75 | $0.6763 | $0.0737 | 139,854.0 | -5.71% |
| Dec 11, 2025 | $0.755 | $0.693 | $0.062 | 177,430.0 | +2.33% |
| Dec 10, 2025 | $0.781 | $0.68 | $0.101 | 130,580.0 | +3.85% |
| Dec 09, 2025 | $0.701 | $0.6647 | $0.0363 | 37,623.0 | -3.54% |
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barinthus Biotherapeutics Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barinthus Biotherapeutics Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.739 | $0.70 | $0.039 | 212,406.0 | +1.43% |
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.8187 | $0.66 | $0.1587 | 1,604,792.0 | -13.78% |
| Nov, 2025 | $1.31 | $0.6822 | $0.6278 | 2,802,073.0 | -40.02% |
| Oct, 2025 | $1.83 | $1.20 | $0.63 | 2,380,573.0 | +5.36% |
| Sep, 2025 | $1.50 | $0.9903 | $0.5097 | 2,208,687.0 | +11.61% |
| Aug, 2025 | $1.49 | $1.06 | $0.43 | 636,644.0 | -24.32% |
| Jul, 2025 | $2.92 | $0.90 | $2.02 | 76,497,269.0 | +59.12% |
| Jun, 2025 | $1.11 | $0.825 | $0.285 | 232,768.0 | -13.88% |
| May, 2025 | $1.13 | $0.654 | $0.476 | 1,106,749.0 | -3.57% |
| Apr, 2025 | $1.12 | $0.64 | $0.48 | 823,234.0 | +15.14% |
| Mar, 2025 | $1.14 | $0.93 | $0.21 | 224,743.0 | -3.69% |
| Feb, 2025 | $1.20 | $0.945 | $0.255 | 722,166.0 | -7.79% |
| Jan, 2025 | $1.28 | $0.9112 | $0.3688 | 873,957.0 | -9.33% |
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.25 | $0.8008 | $0.4492 | 726,941.0 | +11.58% |
| Nov, 2024 | $1.52 | $0.81 | $0.71 | 1,616,740.0 | -33.84% |
| Oct, 2024 | $1.53 | $1.14 | $0.39 | 1,181,653.0 | +25.21% |
| Sep, 2024 | $1.44 | $1.11 | $0.33 | 407,331.0 | -9.51% |
| Aug, 2024 | $1.57 | $1.18 | $0.39 | 298,462.0 | -11.74% |
| Jul, 2024 | $1.58 | $1.33 | $0.25 | 569,455.0 | +6.43% |
| Jun, 2024 | $2.14 | $1.21 | $0.93 | 628,173.0 | -26.70% |
| May, 2024 | $2.45 | $1.86 | $0.59 | 230,137.0 | -6.83% |
| Apr, 2024 | $4.16 | $1.82 | $2.34 | 803,764.0 | -13.87% |
| Mar, 2024 | $3.20 | $2.17 | $1.03 | 401,543.0 | -15.90% |
| Feb, 2024 | $3.00 | $2.43 | $0.57 | 332,764.0 | +2.91% |
| Jan, 2024 | $3.79 | $2.51 | $1.28 | 187,253.0 | -25.47% |
2.52%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):