Get the Stockscreener App
0.97
3.96%
-0.04
After Hours:
.97
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 03, 2025, is $0.97.
- 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 $0.8008 on December 12, 2024. Since then, Barinthus Biotherapeutics Plc Adr's stock price has risen over 21.13% to $0.97 now.
- The 52-week high stock price for BRNS is $4.1591, representing a 328.77% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for BRNS is $0.8008, indicating a -17.44% decrease from the current share price, occurred on December 12, 2024.
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 03, 2025 | $1.06 | $0.97 | $0.09 | 13,081.0 | -3.96% |
| Feb 28, 2025 | $1.17 | $0.96 | $0.21 | 36,062.0 | +4.12% |
| Feb 27, 2025 | $1.03 | $0.9549 | $0.0751 | 7,422.0 | -5.83% |
| Feb 26, 2025 | $1.04 | $0.945 | $0.095 | 70,446.0 | +6.13% |
| Feb 25, 2025 | $1.14 | $0.96 | $0.18 | 12,678.0 | +1.09% |
| Feb 24, 2025 | $1.09 | $0.945 | $0.145 | 23,490.0 | -4.00% |
| Feb 21, 2025 | $1.04 | $1.00 | $0.0414 | 5,610.0 | -5.21% |
| Feb 20, 2025 | $1.10 | $1.02 | $0.0799 | 17,637.0 | -1.40% |
| Feb 19, 2025 | $1.15 | $1.02 | $0.13 | 41,087.0 | -0.93% |
| Feb 18, 2025 | $1.12 | $1.02 | $0.105 | 17,482.0 | -0.92% |
| Feb 14, 2025 | $1.20 | $1.00 | $0.20 | 48,819.0 | +5.32% |
| Feb 13, 2025 | $1.09 | $0.9616 | $0.1284 | 30,429.0 | -2.36% |
| Feb 12, 2025 | $1.10 | $0.9855 | $0.1145 | 9,854.0 | -1.85% |
| Feb 11, 2025 | $1.09 | $1.00 | $0.09 | 17,024.0 | +6.93% |
| Feb 10, 2025 | $1.09 | $0.99 | $0.10 | 37,561.0 | -1.94% |
| Feb 07, 2025 | $1.10 | $1.00 | $0.095 | 62,104.0 | +3.00% |
| Feb 06, 2025 | $1.04 | $0.9631 | $0.0769 | 47,850.0 | -0.99% |
| Feb 05, 2025 | $1.10 | $0.9602 | $0.1378 | 29,259.0 | +2.34% |
| Feb 04, 2025 | $1.16 | $0.96 | $0.1999 | 46,474.0 | -0.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $1.06 | $0.97 | $0.09 | 26,162.0 | -3.96% |
| 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% |
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.72 | $2.79 | $0.927 | 278,092.0 | +29.25% |
| Nov, 2023 | $4.39 | $2.30 | $2.09 | 841,357.0 | +0.00% |
3.13%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):