loading

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 June 02, 2025, is $1.07.
  • 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 67.19% to $1.07 now.
  • The 52-week high stock price for BRNS is $2.14, representing a 100.00% increase from the current share price, occurred on June 06, 2024.
  • The 52-week low stock price for BRNS is $0.64, indicating a -40.19% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about BRNS historical price data:
Date High Low High - Low Volume % Change
Jun 02, 2025 $1.08 $0.9689 $0.1111 27,084.0 -0.93%
May 30, 2025 $1.09 $1.00 $0.095 24,915.0 -1.82%
May 29, 2025 $1.11 $0.8501 $0.2599 120,102.0 +28.06%
May 28, 2025 $0.91 $0.77 $0.14 59,839.0 +3.49%
May 27, 2025 $0.83 $0.68 $0.15 65,663.0 +26.91%
May 23, 2025 $0.8866 $0.654 $0.2326 206,561.0 -19.26%
May 22, 2025 $0.90 $0.80 $0.10 112,880.0 -2.30%
May 21, 2025 $0.92 $0.8001 $0.1199 51,543.0 -6.84%
May 20, 2025 $0.94 $0.861 $0.079 32,380.0 +4.71%
May 19, 2025 $0.92 $0.85 $0.07 46,175.0 -9.96%
May 16, 2025 $0.9499 $0.85 $0.0999 50,293.0 +8.52%
May 15, 2025 $0.93 $0.7743 $0.1557 61,415.0 -2.26%
May 14, 2025 $0.93 $0.88 $0.05 3,638.0 -2.17%
May 13, 2025 $0.95 $0.8825 $0.0675 5,594.0 -2.18%
May 12, 2025 $0.93 $0.80 $0.13 59,655.0 +7.27%
May 09, 2025 $0.925 $0.867 $0.058 9,133.0 -3.67%
May 08, 2025 $0.9394 $0.90 $0.0394 2,289.0 -9.07%
May 07, 2025 $1.00 $0.91 $0.09 3,735.0 -1.02%
May 06, 2025 $1.02 $0.95 $0.07 18,025.0 +4.17%
May 05, 2025 $1.00 $0.87 $0.13 48,652.0 +5.26%

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
Jun, 2025 $1.08 $0.9689 $0.1111 54,168.0 -0.93%
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%

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%
$1.15
price up icon 6.48%
$31.19
price up icon 3.48%
$584.61
price up icon 1.98%
$306.09
price up icon 0.50%
$4.5994
price up icon 2.21%
$490.81
price up icon 0.11%
Cap:     |  Volume (24h):