Skip to main content
Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
0.661
-0.039 (-5.63%)
At close: Jun 29, 2026, 4:00 PM EDT
0.661
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:06 PM EDT

Barinthus Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20260.710.710.660.680.68-2.81%29,390
Jun 26, 20260.710.720.680.700.70-2.64%6,869
Jun 25, 20260.710.720.650.720.728.92%12,471
Jun 24, 20260.700.720.650.660.66-1.48%7,137
Jun 23, 20260.680.690.650.670.67-3.99%59,044
Jun 22, 20260.770.770.670.700.705.39%31,234
Jun 18, 20260.700.700.660.660.66-5.19%8,060
Jun 17, 20260.670.700.670.700.70-0.13%9,893
Jun 16, 20260.700.700.640.700.70-0.16%72,801
Jun 15, 20260.690.740.670.700.704.38%181,960
Jun 12, 20260.660.710.660.670.67-7.31%48,548
Jun 11, 20260.700.740.690.720.724.37%17,726
Jun 10, 20260.680.690.650.690.69-4.20%22,404
Jun 9, 20260.740.740.640.720.720.56%101,760
Jun 8, 20260.650.720.640.720.7210.41%43,476
Jun 5, 20260.670.700.650.650.65-6.95%3,215
Jun 3, 20260.660.700.650.700.706.18%3,992
Jun 2, 20260.700.700.660.660.66-3.04%3,196
Jun 1, 20260.700.700.680.680.68-1,242
May 29, 20260.660.680.660.680.68-0.37%2,341
May 28, 20260.640.700.640.680.68-2.37%3,453
May 27, 20260.710.710.680.700.702.68%4,348
May 26, 20260.700.700.640.680.68-0.79%21,045
May 22, 20260.710.720.670.690.69-1.98%7,743
May 21, 20260.690.710.680.700.702.02%11,810
May 20, 20260.640.710.640.690.690.51%50,875
May 19, 20260.690.720.660.680.687.05%19,536
May 18, 20260.680.700.630.640.64-6.05%73,592
May 15, 20260.730.730.640.680.68-4.42%10,747
May 14, 20260.720.720.650.710.714.54%35,259
May 13, 20260.720.730.680.680.68-2.84%11,984
May 12, 20260.720.720.660.700.702.19%13,340
May 11, 20260.710.710.670.690.692.24%49,537
May 8, 20260.690.710.650.670.67-19,094
May 7, 20260.660.700.640.670.671.90%10,757
May 6, 20260.700.700.630.660.660.38%41,928
May 5, 20260.640.670.630.660.663.15%17,568
May 4, 20260.630.640.630.640.64-2.41%8,446
May 1, 20260.630.670.630.650.650.11%5,564
Apr 30, 20260.610.660.610.650.658.35%28,351
Apr 29, 20260.600.630.590.600.60-1.66%11,304
Apr 28, 20260.650.650.610.610.61-3.17%10,799
Apr 27, 20260.630.640.590.630.63-1.87%13,263
Apr 24, 20260.680.680.600.640.640.47%7,679
Apr 23, 20260.660.680.590.640.642.21%24,951
Apr 22, 20260.610.680.600.630.635.97%31,459
Apr 21, 20260.590.620.590.590.59-20,145
Apr 20, 20260.620.620.590.590.59-36,338
Apr 17, 20260.590.620.590.590.59-0.17%14,995
Apr 16, 20260.610.610.590.590.59-0.34%16,224
Apr 15, 20260.590.640.590.590.59-1.33%11,435
Apr 14, 20260.600.620.550.600.609.27%35,049
Apr 13, 20260.580.610.550.550.55-3.08%27,710
Apr 10, 20260.600.600.550.570.573.18%19,996
Apr 9, 20260.560.560.550.550.55-6.65%9,838
Apr 8, 20260.550.610.540.590.598.91%25,243
Apr 7, 20260.570.620.540.540.54-4.85%20,918
Apr 6, 20260.580.620.540.570.57-5.23%8,435
Apr 2, 20260.570.620.540.600.6011.09%19,133
Apr 1, 20260.540.570.540.540.54-5.08%7,494
Mar 31, 20260.580.590.550.570.573.45%3,601
Mar 30, 20260.520.600.520.550.55-4,065
Mar 27, 20260.580.590.540.550.550.04%4,465
Mar 26, 20260.550.550.550.550.55-0.04%5,504
Mar 25, 20260.570.580.550.550.55-1.08%7,218
Mar 24, 20260.600.640.510.560.56-8.85%471,153
Mar 23, 20260.640.640.610.610.61-3.17%2,033
Mar 20, 20260.640.660.630.630.63-5,641
Mar 19, 20260.650.680.620.630.63-1.39%38,277
Mar 18, 20260.680.680.630.640.64-6.03%5,148
Mar 17, 20260.680.680.680.680.68-0.01%692
Mar 16, 20260.640.680.630.680.688.11%12,051
Mar 13, 20260.590.630.590.630.634.83%5,365
Mar 12, 20260.580.610.580.600.601.44%12,428
Mar 11, 20260.630.650.580.590.594.69%11,211
Mar 10, 20260.570.570.570.570.570.52%2,816
Mar 9, 20260.620.640.560.560.56-6.78%13,463
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%19,923
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