Skip to main content
Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
0.721
+0.000 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
0.720
-0.001 (-0.17%)
After-hours: Dec 5, 2025, 4:10 PM EST

Barinthus Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.750.720.720.720.04%10,265
Dec 4, 20250.750.790.720.720.72-2.57%47,951
Dec 3, 20250.750.820.730.740.743.37%24,861
Dec 2, 20250.800.800.700.720.72-6.39%80,891
Dec 1, 20250.800.820.760.760.76-3.19%12,788
Nov 28, 20250.780.800.760.790.792.05%20,253
Nov 26, 20250.730.850.710.770.778.87%36,095
Nov 25, 20250.690.740.690.710.710.06%28,296
Nov 24, 20250.700.740.680.710.71-0.62%85,324
Nov 21, 20250.680.800.680.720.722.67%82,543
Nov 20, 20250.710.750.680.700.70-4.60%95,140
Nov 19, 20250.720.750.700.730.732.37%77,471
Nov 18, 20250.750.790.710.710.71-7.32%153,988
Nov 17, 20250.800.810.760.770.77-3.22%409,650
Nov 14, 20250.760.800.750.800.801.66%335,553
Nov 13, 20250.810.820.750.780.78-3.35%270,674
Nov 12, 20250.830.830.790.810.811.14%31,406
Nov 11, 20250.890.900.760.800.80-9.09%174,316
Nov 10, 20251.081.100.740.880.88-17.76%785,339
Nov 7, 20251.251.251.051.071.07-10.08%117,037
Nov 6, 20251.151.191.101.191.196.25%17,701
Nov 5, 20251.191.211.121.121.12-3.45%9,610
Nov 4, 20251.201.211.101.161.16-2.52%18,376
Nov 3, 20251.271.311.141.191.19-9.64%58,829
Oct 31, 20251.271.381.271.321.322.09%12,941
Oct 30, 20251.331.371.271.291.29-3.01%9,475
Oct 29, 20251.261.401.251.331.332.31%65,896
Oct 28, 20251.301.341.251.301.302.36%88,088
Oct 27, 20251.331.351.221.271.27-4.51%25,777
Oct 24, 20251.251.381.201.331.333.10%58,360
Oct 23, 20251.351.351.251.291.29-1.00%36,832
Oct 22, 20251.381.381.261.301.30-6.26%39,990
Oct 21, 20251.371.411.361.391.391.24%13,834
Oct 20, 20251.381.481.361.371.373.08%22,052
Oct 17, 20251.301.501.231.331.33-1.33%171,605
Oct 16, 20251.321.401.321.351.35-1.46%60,945
Oct 15, 20251.331.411.201.371.370.74%52,435
Oct 14, 20251.331.411.311.361.363.82%23,841
Oct 13, 20251.381.421.291.311.31-3.68%41,725
Oct 10, 20251.431.511.361.361.36-6.85%47,571
Oct 9, 20251.471.501.431.461.46-3.31%110,751
Oct 8, 20251.581.581.511.511.51-4.55%74,197
Oct 7, 20251.621.831.521.581.580.76%245,021
Oct 6, 20251.481.571.421.571.578.65%173,739
Oct 3, 20251.421.481.361.451.451.76%132,873
Oct 2, 20251.491.551.391.421.42-5.02%102,359
Oct 1, 20251.281.671.251.501.5019.60%814,611
Sep 30, 20251.421.421.061.251.25-15.54%838,157
Sep 29, 20251.221.501.211.481.4821.31%2,000,278
Sep 26, 20251.131.231.101.221.220.83%37,960
Sep 25, 20251.151.231.111.211.212.63%74,785
Sep 24, 20251.061.281.061.181.1812.29%173,073
Sep 23, 20251.111.131.041.051.05-4.98%36,567
Sep 22, 20251.131.131.081.111.112.22%11,215
Sep 19, 20251.111.121.081.081.08-2.17%17,051
Sep 18, 20251.081.111.081.111.113.27%23,659
Sep 17, 20251.061.080.991.071.071.90%67,259
Sep 16, 20251.041.121.041.051.05-53,446
Sep 15, 20251.101.121.041.051.05-4.55%60,780
Sep 12, 20251.201.201.091.101.10-2.65%162,369
Sep 11, 20251.131.201.121.131.132.73%38,261
Sep 10, 20251.141.161.081.101.10-4.35%135,100
Sep 9, 20251.201.201.131.151.15-5.35%99,654
Sep 8, 20251.251.251.201.221.22-2.02%20,214
Sep 5, 20251.261.281.211.241.24-6.77%21,217
Sep 4, 20251.351.351.211.331.334.72%30,350
Sep 3, 20251.171.271.161.271.278.27%39,808
Sep 2, 20251.141.231.131.171.174.73%28,074
Aug 29, 20251.141.201.111.121.12-5.08%8,247
Aug 28, 20251.131.331.131.181.183.51%28,629
Aug 27, 20251.191.201.141.141.14-4.20%8,516
Aug 26, 20251.221.221.151.191.19-0.42%15,598
Aug 25, 20251.241.241.171.201.201.27%14,692
Aug 22, 20251.211.221.161.181.18-0.42%6,823
Aug 21, 20251.101.231.101.191.193.95%26,007
Aug 20, 20251.161.161.111.141.143.45%11,513
Aug 19, 20251.191.221.061.101.10-7.39%33,030
Aug 18, 20251.341.351.181.191.19-4.03%16,709
Aug 15, 20251.171.321.171.241.24-2.82%13,561
Aug 14, 20251.241.391.181.281.281.27%12,061
Aug 13, 20251.161.271.131.261.263.28%17,249
Aug 12, 20251.121.281.121.221.227.02%53,536
Aug 11, 20251.321.321.061.141.14-14.93%109,183
Aug 8, 20251.371.381.301.341.34-7.59%25,101
Aug 7, 20251.281.451.281.451.4510.69%35,538
Aug 6, 20251.391.421.291.311.31-5.07%32,488
Aug 5, 20251.321.471.291.381.386.98%85,553
Aug 4, 20251.401.421.281.291.29-7.86%44,922
Aug 1, 20251.411.491.341.401.40-5.41%43,312
Jul 31, 20251.431.561.401.481.482.78%236,015
Jul 30, 20251.511.561.311.441.44-5.88%89,694
Jul 29, 20251.611.651.501.531.53-1.29%39,423
Jul 28, 20251.711.711.441.551.55-13.41%127,644
Jul 25, 20251.781.801.731.791.792.58%21,075
Jul 24, 20251.861.941.691.751.75-8.64%112,658
Jul 23, 20251.822.011.821.911.915.52%83,877
Jul 22, 20251.931.951.761.811.81-8.12%182,469
Jul 21, 20251.502.911.481.971.9731.51%3,401,101
Jul 18, 20251.601.601.331.501.50-2.09%403,517
Jul 17, 20251.381.771.381.531.537.75%2,063,828