Get the Stockscreener App
1.08
1.82%
-0.02
After Hours:
1.08
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 May 30, 2025, is $1.08.
- 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 68.75% to $1.08 now.
- The 52-week high stock price for BRNS is $2.14, representing a 98.15% increase from the current share price, occurred on June 06, 2024.
- The 52-week low stock price for BRNS is $0.64, indicating a -40.74% 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 |
|---|---|---|---|---|---|
| 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% |
| May 02, 2025 | $1.13 | $0.88 | $0.2499 | 78,292.0 | -16.33% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.13 | $0.654 | $0.476 | 1,131,664.0 | -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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):