Get the Stockscreener App
0.5909
1.52%
-0.0091
After Hours:
.59
-0.0009
-0.15%
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 March 05, 2026, is $0.5909.
- 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 $0.56 on February 11, 2026. Since then, Barinthus Biotherapeutics Plc Adr's stock price has risen over 5.52% to $0.5909 now.
- The 52-week high stock price for BRNS is $2.92, representing a 394.16% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for BRNS is $0.56, indicating a -5.23% decrease from the current share price, occurred on February 11, 2026.
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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.639 | $0.59 | $0.049 | 5,124.0 | -1.52% |
| Mar 04, 2026 | $0.64 | $0.58 | $0.06 | 52,634.0 | +0.00% |
| Mar 03, 2026 | $0.63 | $0.5601 | $0.0699 | 10,623.0 | -1.93% |
| Mar 02, 2026 | $0.638 | $0.5617 | $0.0763 | 19,922.0 | +4.74% |
| Feb 27, 2026 | $0.5841 | $0.5841 | $0.00 | 996.0 | +0.19% |
| Feb 26, 2026 | $0.6378 | $0.5801 | $0.0577 | 24,484.0 | -4.43% |
| Feb 25, 2026 | $0.61 | $0.6001 | $0.0099 | 1,298.0 | +1.67% |
| Feb 24, 2026 | $0.6359 | $0.59 | $0.0459 | 12,070.0 | +3.43% |
| Feb 23, 2026 | $0.635 | $0.58 | $0.055 | 33,279.0 | -7.18% |
| Feb 20, 2026 | $0.625 | $0.5911 | $0.0339 | 6,434.0 | +7.76% |
| Feb 19, 2026 | $0.69 | $0.58 | $0.11 | 553,296.0 | -12.12% |
| Feb 18, 2026 | $0.70 | $0.5814 | $0.1186 | 151,015.0 | +7.49% |
| Feb 17, 2026 | $0.70 | $0.5942 | $0.1058 | 52,830.0 | -2.38% |
| Feb 13, 2026 | $0.687 | $0.59 | $0.097 | 142,634.0 | +0.54% |
| Feb 12, 2026 | $0.694 | $0.6256 | $0.0684 | 43,165.0 | -5.36% |
| Feb 11, 2026 | $0.71 | $0.56 | $0.15 | 146,554.0 | -6.90% |
| Feb 10, 2026 | $0.7185 | $0.706 | $0.0125 | 28,979.0 | +0.35% |
| Feb 09, 2026 | $0.73 | $0.70 | $0.03 | 53,596.0 | +0.35% |
| Feb 06, 2026 | $0.75 | $0.70 | $0.05 | 27,484.0 | -5.06% |
| Feb 05, 2026 | $0.7426 | $0.712 | $0.0306 | 7,622.0 | +6.09% |
| Feb 04, 2026 | $0.73 | $0.70 | $0.03 | 16,237.0 | -6.04% |
| Feb 03, 2026 | $0.745 | $0.718 | $0.027 | 27,111.0 | +2.76% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.64 | $0.5601 | $0.0799 | 93,427.0 | +1.16% |
| Feb, 2026 | $0.75 | $0.56 | $0.19 | 1,347,797.0 | -19.99% |
| Jan, 2026 | $0.76 | $0.70 | $0.06 | 807,317.0 | +4.27% |
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% |
3.69%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):