Get the Stockscreener App
0.6575
0.38%
0.0025
After Hours:
.67
0.0125
+1.90%
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 06, 2026, is $0.6575.
- 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 28.42% to $0.6575 now.
- The 52-week high stock price for BRNS is $2.92, representing a 344.11% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for BRNS is $0.512, indicating a -22.13% 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $0.699 | $0.629 | $0.07 | 40,181.0 | +0.38% |
| May 05, 2026 | $0.67 | $0.63 | $0.04 | 17,568.0 | +3.15% |
| May 04, 2026 | $0.6352 | $0.63 | $0.0052 | 8,446.0 | -2.41% |
| May 01, 2026 | $0.671 | $0.63 | $0.041 | 5,564.0 | +0.11% |
| Apr 30, 2026 | $0.659 | $0.61 | $0.049 | 28,351.0 | +8.35% |
| Apr 29, 2026 | $0.626 | $0.59 | $0.036 | 11,251.0 | -1.66% |
| Apr 28, 2026 | $0.6525 | $0.61 | $0.0425 | 10,799.0 | -3.17% |
| Apr 27, 2026 | $0.639 | $0.59 | $0.049 | 13,250.0 | -1.87% |
| Apr 24, 2026 | $0.6783 | $0.6001 | $0.0783 | 7,679.0 | +0.47% |
| Apr 23, 2026 | $0.68 | $0.59 | $0.09 | 24,951.0 | +2.21% |
| Apr 22, 2026 | $0.6799 | $0.60 | $0.0799 | 31,459.0 | +5.97% |
| Apr 21, 2026 | $0.62 | $0.59 | $0.03 | 20,135.0 | +0.00% |
| Apr 20, 2026 | $0.622 | $0.59 | $0.032 | 36,338.0 | +0.00% |
| Apr 17, 2026 | $0.62 | $0.59 | $0.03 | 14,995.0 | -0.17% |
| Apr 16, 2026 | $0.61 | $0.59 | $0.02 | 16,214.0 | -0.34% |
| Apr 15, 2026 | $0.64 | $0.59 | $0.05 | 11,367.0 | -1.33% |
| Apr 14, 2026 | $0.6233 | $0.55 | $0.0733 | 35,043.0 | +9.27% |
| Apr 13, 2026 | $0.6148 | $0.55 | $0.0648 | 27,710.0 | -3.08% |
| Apr 10, 2026 | $0.60 | $0.55 | $0.05 | 19,746.0 | +3.18% |
| Apr 09, 2026 | $0.562 | $0.55 | $0.012 | 9,828.0 | -6.65% |
| Apr 08, 2026 | $0.61 | $0.54 | $0.07 | 21,436.0 | +8.91% |
| Apr 07, 2026 | $0.616 | $0.54 | $0.076 | 20,894.0 | -4.85% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.699 | $0.629 | $0.07 | 111,940.0 | +1.15% |
| 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% |
1.77%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):