Get the Stockscreener App
0.6256
5.36%
-0.0354
After Hours:
.64
0.0144
+2.30%
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 February 12, 2026, is $0.6256.
- 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 $0.56 on February 11, 2026. Since then, Barinthus Biotherapeutics Plc Adr's stock price has risen over 11.71% to $0.6256 now.
- The 52-week high stock price for BRNS is $2.92, representing a 366.75% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for BRNS is $0.56, indicating a -10.49% decrease from the current share price, occurred on February 11, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $0.694 | $0.6256 | $0.0684 | 43,165.0 | -5.36% |
| Feb 11, 2026 | $0.71 | $0.56 | $0.15 | 146,554.0 | -6.90% |
| Feb 10, 2026 | $0.7185 | $0.706 | $0.0125 | 28,979.0 | +0.35% |
| Feb 09, 2026 | $0.73 | $0.70 | $0.03 | 53,596.0 | +0.35% |
| Feb 06, 2026 | $0.75 | $0.70 | $0.05 | 27,484.0 | -5.06% |
| Feb 05, 2026 | $0.7426 | $0.712 | $0.0306 | 7,622.0 | +6.09% |
| Feb 04, 2026 | $0.73 | $0.70 | $0.03 | 16,237.0 | -6.04% |
| Feb 03, 2026 | $0.745 | $0.718 | $0.027 | 27,111.0 | +2.76% |
| Feb 02, 2026 | $0.74 | $0.70 | $0.04 | 18,713.0 | -0.68% |
| Jan 30, 2026 | $0.7446 | $0.7126 | $0.032 | 3,393.0 | +1.19% |
| Jan 29, 2026 | $0.7372 | $0.71 | $0.0272 | 5,944.0 | -2.24% |
| Jan 28, 2026 | $0.7441 | $0.7128 | $0.0313 | 20,499.0 | -0.01% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $0.75 | $0.56 | $0.19 | 412,626.0 | -14.30% |
| 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% |
1.24%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):