Get the Stockscreener App
0.66
5.77%
-0.0404
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 16, 2026, is $0.66.
- 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 $0.512 on March 24, 2026. Since then, Barinthus Biotherapeutics Plc Adr's stock price has risen over 28.91% to $0.66 now.
- The 52-week high stock price for BRNS is $2.92, representing a 342.42% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for BRNS is $0.512, indicating a -22.42% decrease from the current share price, occurred on March 24, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $0.70 | $0.6403 | $0.0597 | 61,833.0 | -7.05% |
| Jun 15, 2026 | $0.74 | $0.6739 | $0.0661 | 181,962.0 | +4.38% |
| Jun 12, 2026 | $0.705 | $0.661 | $0.044 | 55,124.0 | -7.31% |
| Jun 11, 2026 | $0.7365 | $0.69 | $0.0465 | 17,726.0 | +4.37% |
| Jun 10, 2026 | $0.6936 | $0.6521 | $0.0415 | 23,094.0 | -4.20% |
| Jun 09, 2026 | $0.74 | $0.6416 | $0.0984 | 103,329.0 | +0.56% |
| Jun 08, 2026 | $0.72 | $0.6397 | $0.0803 | 46,076.0 | +10.41% |
| Jun 05, 2026 | $0.70 | $0.65 | $0.05 | 3,215.0 | -6.95% |
| Jun 03, 2026 | $0.7008 | $0.6501 | $0.0507 | 3,992.0 | +6.18% |
| Jun 02, 2026 | $0.70 | $0.66 | $0.04 | 3,196.0 | -3.04% |
| Jun 01, 2026 | $0.70 | $0.6807 | $0.0193 | 1,242.0 | +0.00% |
| May 29, 2026 | $0.6825 | $0.6627 | $0.0198 | 2,341.0 | -0.37% |
| May 28, 2026 | $0.6997 | $0.6401 | $0.0596 | 3,453.0 | -2.37% |
| May 27, 2026 | $0.71 | $0.675 | $0.035 | 4,348.0 | +2.68% |
| May 26, 2026 | $0.699 | $0.64 | $0.059 | 21,045.0 | -0.79% |
| May 22, 2026 | $0.7166 | $0.6713 | $0.0453 | 7,974.0 | -1.98% |
| May 21, 2026 | $0.7132 | $0.68 | $0.0332 | 11,888.0 | +2.02% |
| May 20, 2026 | $0.71 | $0.641 | $0.069 | 50,885.0 | +0.51% |
| May 19, 2026 | $0.7239 | $0.655 | $0.0689 | 19,536.0 | +7.05% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $0.74 | $0.6397 | $0.1003 | 500,789.0 | -4.36% |
| May, 2026 | $0.73 | $0.629 | $0.101 | 415,404.0 | +4.72% |
| Apr, 2026 | $0.68 | $0.54 | $0.14 | 396,506.0 | +14.24% |
| Mar, 2026 | $0.68 | $0.512 | $0.168 | 738,282.0 | -2.59% |
| 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% |
2.40%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):