Get the Stockscreener App
0.738
3.56%
0.0254
After Hours:
.74
0.002
+0.27%
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 27, 2026, is $0.738.
- 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 15.31% to $0.738 now.
- The 52-week high stock price for BRNS is $2.92, representing a 295.66% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for BRNS is $0.64, indicating a -13.28% 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 27, 2026 | $0.745 | $0.7128 | $0.0322 | 18,856.0 | +3.56% |
| Jan 26, 2026 | $0.745 | $0.7117 | $0.0333 | 46,883.0 | -1.17% |
| Jan 23, 2026 | $0.7374 | $0.7122 | $0.0251 | 11,338.0 | -0.96% |
| Jan 22, 2026 | $0.745 | $0.71 | $0.035 | 21,563.0 | +2.54% |
| Jan 21, 2026 | $0.73 | $0.71 | $0.02 | 50,543.0 | -1.39% |
| Jan 20, 2026 | $0.7251 | $0.7158 | $0.0093 | 42,426.0 | -0.70% |
| Jan 16, 2026 | $0.7345 | $0.725 | $0.0095 | 23,308.0 | -0.67% |
| Jan 15, 2026 | $0.75 | $0.725 | $0.025 | 110,297.0 | -3.29% |
| Jan 14, 2026 | $0.7548 | $0.7251 | $0.0297 | 54,961.0 | -0.61% |
| Jan 13, 2026 | $0.76 | $0.7251 | $0.0349 | 59,236.0 | -0.08% |
| Jan 12, 2026 | $0.76 | $0.71 | $0.05 | 48,014.0 | +0.07% |
| Jan 09, 2026 | $0.76 | $0.7351 | $0.0249 | 16,081.0 | +0.21% |
| Jan 08, 2026 | $0.7595 | $0.7125 | $0.047 | 69,635.0 | +4.54% |
| Jan 07, 2026 | $0.725 | $0.711 | $0.014 | 47,059.0 | +2.10% |
| 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% |
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 | $0.76 | $0.70 | $0.06 | 796,337.0 | +5.41% |
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% |
2.09%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):