Skip to main content
Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
0.644
+0.041 (6.77%)
Mar 9, 2026, 2:04 PM EDT - Market open

Barinthus Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.620.620.600.64-6.77%7,434
Mar 6, 20260.600.610.570.600.602.05%45,206
Mar 5, 20260.640.640.590.590.59-1.52%5,124
Mar 4, 20260.580.640.580.600.60-52,634
Mar 3, 20260.630.630.560.600.60-1.93%10,623
Mar 2, 20260.640.640.560.610.614.74%19,922
Feb 27, 20260.580.580.580.580.580.19%996
Feb 26, 20260.600.640.580.580.58-4.43%24,494
Feb 25, 20260.600.610.600.610.611.67%1,298
Feb 24, 20260.590.640.590.600.603.43%12,103
Feb 23, 20260.640.640.580.580.58-7.18%33,681
Feb 20, 20260.590.630.590.630.637.76%6,434
Feb 19, 20260.640.690.580.580.58-12.12%553,296
Feb 18, 20260.700.700.580.660.667.49%151,031
Feb 17, 20260.650.700.590.610.61-2.38%52,830
Feb 13, 20260.640.690.590.630.630.54%142,634
Feb 12, 20260.680.690.630.630.63-5.36%43,165
Feb 11, 20260.700.710.560.660.66-6.90%146,750
Feb 10, 20260.720.720.710.710.710.35%28,979
Feb 9, 20260.720.730.700.710.710.35%53,596
Feb 6, 20260.740.750.700.710.71-5.06%27,485
Feb 5, 20260.730.740.710.740.746.09%7,622
Feb 4, 20260.720.730.700.700.70-6.04%16,237
Feb 3, 20260.720.750.720.750.752.76%27,111
Feb 2, 20260.710.740.700.730.73-0.68%18,713
Jan 30, 20260.740.740.710.730.731.19%3,393
Jan 29, 20260.710.740.710.720.72-2.24%12,944
Jan 28, 20260.720.740.710.740.74-0.01%20,500
Jan 27, 20260.730.750.710.740.743.56%18,859
Jan 26, 20260.750.750.710.710.71-1.17%46,983
Jan 23, 20260.710.740.710.720.72-0.96%11,738
Jan 22, 20260.710.750.710.730.732.54%21,563
Jan 21, 20260.720.730.710.710.71-1.39%50,543
Jan 20, 20260.730.730.720.720.72-0.70%42,436
Jan 16, 20260.730.730.730.730.73-0.67%23,309
Jan 15, 20260.750.750.730.730.73-3.29%110,297
Jan 14, 20260.730.750.730.750.75-0.61%54,962
Jan 13, 20260.760.760.730.760.76-0.08%59,236
Jan 12, 20260.760.760.710.760.760.07%49,515
Jan 9, 20260.760.760.740.760.760.21%18,996
Jan 8, 20260.720.760.710.760.764.54%69,969
Jan 7, 20260.720.730.710.730.732.10%47,059
Jan 6, 20260.730.740.700.710.71-2.34%55,156
Jan 5, 20260.730.730.700.730.73-1.07%76,158
Jan 2, 20260.730.740.720.740.744.99%28,720
Dec 31, 20250.670.740.670.700.702.79%113,606
Dec 30, 20250.720.720.670.680.68-1.30%35,386
Dec 29, 20250.700.770.680.690.69-2.00%84,476
Dec 26, 20250.680.720.660.700.700.38%159,885
Dec 24, 20250.720.740.680.700.70-1.07%21,580
Dec 23, 20250.700.740.680.710.71-1.51%61,549
Dec 22, 20250.720.740.680.720.72-2.57%96,370
Dec 19, 20250.720.740.710.740.741.04%73,238
Dec 18, 20250.720.740.700.730.731.72%68,216
Dec 17, 20250.730.780.700.720.72-2.64%82,438
Dec 16, 20250.750.750.710.740.74-0.20%40,064
Dec 15, 20250.730.740.680.740.748.94%140,707
Dec 12, 20250.740.750.680.680.68-5.71%140,152
Dec 11, 20250.750.760.690.720.722.33%177,430
Dec 10, 20250.780.780.680.700.703.85%130,580
Dec 9, 20250.700.700.660.680.68-3.54%37,623
Dec 8, 20250.720.750.690.700.70-2.56%84,860
Dec 5, 20250.740.750.720.720.720.04%10,265
Dec 4, 20250.750.790.720.720.72-2.57%47,953
Dec 3, 20250.750.820.730.740.743.37%24,932
Dec 2, 20250.800.800.700.720.72-6.39%82,354
Dec 1, 20250.800.820.760.760.76-3.19%12,789
Nov 28, 20250.780.800.760.790.792.05%20,684
Nov 26, 20250.730.850.710.770.778.87%36,202
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%96,757
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