Get the Stockscreener App
0.734
0.81%
-0.006
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 December 04, 2025, is $0.734.
- 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 14.69% to $0.734 now.
- The 52-week high stock price for BRNS is $2.92, representing a 297.82% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for BRNS is $0.64, indicating a -12.81% 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $0.79 | $0.7201 | $0.0699 | 46,171.0 | -0.81% |
| Dec 03, 2025 | $0.8167 | $0.73 | $0.0867 | 24,030.0 | +3.37% |
| Dec 02, 2025 | $0.80 | $0.7001 | $0.0999 | 80,906.0 | -6.39% |
| Dec 01, 2025 | $0.8187 | $0.7648 | $0.0539 | 12,789.0 | -3.19% |
| Nov 28, 2025 | $0.802 | $0.7646 | $0.0374 | 20,684.0 | +2.05% |
| Nov 26, 2025 | $0.8499 | $0.713 | $0.1369 | 36,202.0 | +8.87% |
| Nov 25, 2025 | $0.744 | $0.69 | $0.054 | 28,296.0 | +0.06% |
| Nov 24, 2025 | $0.7386 | $0.6822 | $0.0564 | 85,274.0 | -0.62% |
| Nov 21, 2025 | $0.80 | $0.6822 | $0.1178 | 82,543.0 | +2.67% |
| Nov 20, 2025 | $0.75 | $0.6826 | $0.0674 | 95,140.0 | -4.60% |
| Nov 19, 2025 | $0.75 | $0.70 | $0.05 | 77,456.0 | +2.37% |
| Nov 18, 2025 | $0.79 | $0.71 | $0.08 | 152,773.0 | -7.31% |
| Nov 17, 2025 | $0.8105 | $0.76 | $0.0505 | 406,743.0 | -3.23% |
| Nov 14, 2025 | $0.80 | $0.7503 | $0.0497 | 335,552.0 | +1.66% |
| Nov 13, 2025 | $0.82 | $0.745 | $0.075 | 269,966.0 | -3.35% |
| Nov 12, 2025 | $0.8252 | $0.79 | $0.0352 | 31,398.0 | +1.14% |
| Nov 11, 2025 | $0.90 | $0.7619 | $0.1381 | 174,301.0 | -9.09% |
| Nov 10, 2025 | $1.10 | $0.7356 | $0.3644 | 784,998.0 | -17.76% |
| Nov 07, 2025 | $1.25 | $1.05 | $0.20 | 116,960.0 | -10.08% |
| Nov 06, 2025 | $1.19 | $1.10 | $0.09 | 17,701.0 | +6.25% |
| Nov 05, 2025 | $1.21 | $1.12 | $0.0905 | 9,602.0 | -3.45% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.8187 | $0.7001 | $0.1186 | 210,067.0 | -7.09% |
| 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% |
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% |
1.10%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):