Barinthus Biotherapeutics plc (BRNS)

NASDAQ: BRNS · Real-Time Price · USD

0.610

-0.020 (-3.17%)

At close: Apr 28, 2026, 4:00 PM EDT

0.604

-0.006 (-0.95%)

After-hours: Apr 28, 2026, 4:45 PM EDT

Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.65	0.65	0.61	0.61	0.61	-3.17%	10,799
Apr 27, 2026	0.63	0.64	0.59	0.63	0.63	-1.87%	13,263
Apr 24, 2026	0.68	0.68	0.60	0.64	0.64	0.47%	7,679
Apr 23, 2026	0.66	0.68	0.59	0.64	0.64	2.21%	24,951
Apr 22, 2026	0.61	0.68	0.60	0.63	0.63	5.97%	31,459
Apr 21, 2026	0.59	0.62	0.59	0.59	0.59	-	20,135
Apr 20, 2026	0.62	0.62	0.59	0.59	0.59	-	36,338
Apr 17, 2026	0.59	0.62	0.59	0.59	0.59	-0.17%	14,995
Apr 16, 2026	0.61	0.61	0.59	0.59	0.59	-0.34%	16,214
Apr 15, 2026	0.59	0.64	0.59	0.59	0.59	-1.33%	10,708
Apr 14, 2026	0.60	0.62	0.55	0.60	0.60	9.27%	35,043
Apr 13, 2026	0.58	0.61	0.55	0.55	0.55	-3.08%	27,710
Apr 10, 2026	0.60	0.60	0.55	0.57	0.57	3.18%	19,744
Apr 9, 2026	0.56	0.56	0.55	0.55	0.55	-6.65%	9,838
Apr 8, 2026	0.55	0.61	0.54	0.59	0.59	8.91%	21,436
Apr 7, 2026	0.57	0.62	0.54	0.54	0.54	-4.85%	20,894
Apr 6, 2026	0.58	0.62	0.54	0.57	0.57	-5.23%	8,435
Apr 2, 2026	0.57	0.62	0.54	0.60	0.60	11.09%	19,031
Apr 1, 2026	0.54	0.57	0.54	0.54	0.54	-5.08%	7,494
Mar 31, 2026	0.58	0.59	0.55	0.57	0.57	3.45%	3,601
Mar 30, 2026	0.52	0.60	0.52	0.55	0.55	-	4,065
Mar 27, 2026	0.58	0.59	0.54	0.55	0.55	0.04%	4,465
Mar 26, 2026	0.55	0.55	0.55	0.55	0.55	-0.04%	5,504
Mar 25, 2026	0.57	0.58	0.55	0.55	0.55	-1.08%	7,218
Mar 24, 2026	0.60	0.64	0.51	0.56	0.56	-8.85%	471,153
Mar 23, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	1,943
Mar 20, 2026	0.64	0.66	0.63	0.63	0.63	-	5,629
Mar 19, 2026	0.65	0.68	0.62	0.63	0.63	-1.39%	38,177
Mar 18, 2026	0.68	0.68	0.63	0.64	0.64	-6.03%	5,148
Mar 17, 2026	0.68	0.68	0.68	0.68	0.68	-0.01%	692
Mar 16, 2026	0.64	0.68	0.63	0.68	0.68	8.11%	12,051
Mar 13, 2026	0.59	0.63	0.59	0.63	0.63	4.83%	5,215
Mar 12, 2026	0.58	0.61	0.58	0.60	0.60	1.44%	12,428
Mar 11, 2026	0.63	0.65	0.58	0.59	0.59	4.69%	11,211
Mar 10, 2026	0.57	0.57	0.57	0.57	0.57	0.52%	2,815
Mar 9, 2026	0.62	0.64	0.56	0.56	0.56	-6.78%	13,463
Mar 6, 2026	0.60	0.61	0.57	0.60	0.60	2.05%	45,206
Mar 5, 2026	0.64	0.64	0.59	0.59	0.59	-1.52%	5,124
Mar 4, 2026	0.58	0.64	0.58	0.60	0.60	-	52,634
Mar 3, 2026	0.63	0.63	0.56	0.60	0.60	-1.93%	10,623
Mar 2, 2026	0.64	0.64	0.56	0.61	0.61	4.74%	19,922
Feb 27, 2026	0.58	0.58	0.58	0.58	0.58	0.19%	996
Feb 26, 2026	0.60	0.64	0.58	0.58	0.58	-4.43%	24,494
Feb 25, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	1,298
Feb 24, 2026	0.59	0.64	0.59	0.60	0.60	3.43%	12,103
Feb 23, 2026	0.64	0.64	0.58	0.58	0.58	-7.18%	33,681
Feb 20, 2026	0.59	0.63	0.59	0.63	0.63	7.76%	6,434
Feb 19, 2026	0.64	0.69	0.58	0.58	0.58	-12.12%	553,296
Feb 18, 2026	0.70	0.70	0.58	0.66	0.66	7.49%	151,031
Feb 17, 2026	0.65	0.70	0.59	0.61	0.61	-2.38%	52,830
Feb 13, 2026	0.64	0.69	0.59	0.63	0.63	0.54%	142,634
Feb 12, 2026	0.68	0.69	0.63	0.63	0.63	-5.36%	43,165
Feb 11, 2026	0.70	0.71	0.56	0.66	0.66	-6.90%	146,750
Feb 10, 2026	0.72	0.72	0.71	0.71	0.71	0.35%	28,979
Feb 9, 2026	0.72	0.73	0.70	0.71	0.71	0.35%	53,596
Feb 6, 2026	0.74	0.75	0.70	0.71	0.71	-5.06%	27,485
Feb 5, 2026	0.73	0.74	0.71	0.74	0.74	6.09%	7,622
Feb 4, 2026	0.72	0.73	0.70	0.70	0.70	-6.04%	16,237
Feb 3, 2026	0.72	0.75	0.72	0.75	0.75	2.76%	27,111
Feb 2, 2026	0.71	0.74	0.70	0.73	0.73	-0.68%	18,713
Jan 30, 2026	0.74	0.74	0.71	0.73	0.73	1.19%	3,393
Jan 29, 2026	0.71	0.74	0.71	0.72	0.72	-2.24%	12,944
Jan 28, 2026	0.72	0.74	0.71	0.74	0.74	-0.01%	20,500
Jan 27, 2026	0.73	0.75	0.71	0.74	0.74	3.56%	18,859
Jan 26, 2026	0.75	0.75	0.71	0.71	0.71	-1.17%	46,983
Jan 23, 2026	0.71	0.74	0.71	0.72	0.72	-0.96%	11,738
Jan 22, 2026	0.71	0.75	0.71	0.73	0.73	2.54%	21,563
Jan 21, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	50,543
Jan 20, 2026	0.73	0.73	0.72	0.72	0.72	-0.70%	42,436
Jan 16, 2026	0.73	0.73	0.73	0.73	0.73	-0.67%	23,309
Jan 15, 2026	0.75	0.75	0.73	0.73	0.73	-3.29%	110,297
Jan 14, 2026	0.73	0.75	0.73	0.75	0.75	-0.61%	54,962
Jan 13, 2026	0.76	0.76	0.73	0.76	0.76	-0.08%	59,236
Jan 12, 2026	0.76	0.76	0.71	0.76	0.76	0.07%	49,515
Jan 9, 2026	0.76	0.76	0.74	0.76	0.76	0.21%	18,996
Jan 8, 2026	0.72	0.76	0.71	0.76	0.76	4.54%	69,969
Jan 7, 2026	0.72	0.73	0.71	0.73	0.73	2.10%	47,059
Jan 6, 2026	0.73	0.74	0.70	0.71	0.71	-2.34%	55,156
Jan 5, 2026	0.73	0.73	0.70	0.73	0.73	-1.07%	76,158
Jan 2, 2026	0.73	0.74	0.72	0.74	0.74	4.99%	28,720
Dec 31, 2025	0.67	0.74	0.67	0.70	0.70	2.79%	113,606
Dec 30, 2025	0.72	0.72	0.67	0.68	0.68	-1.30%	35,386
Dec 29, 2025	0.70	0.77	0.68	0.69	0.69	-2.00%	84,476
Dec 26, 2025	0.68	0.72	0.66	0.70	0.70	0.38%	159,885
Dec 24, 2025	0.72	0.74	0.68	0.70	0.70	-1.07%	21,580
Dec 23, 2025	0.70	0.74	0.68	0.71	0.71	-1.51%	61,549
Dec 22, 2025	0.72	0.74	0.68	0.72	0.72	-2.57%	96,370
Dec 19, 2025	0.72	0.74	0.71	0.74	0.74	1.04%	73,238
Dec 18, 2025	0.72	0.74	0.70	0.73	0.73	1.72%	68,216
Dec 17, 2025	0.73	0.78	0.70	0.72	0.72	-2.64%	82,438
Dec 16, 2025	0.75	0.75	0.71	0.74	0.74	-0.20%	40,064
Dec 15, 2025	0.73	0.74	0.68	0.74	0.74	8.94%	140,707
Dec 12, 2025	0.74	0.75	0.68	0.68	0.68	-5.71%	140,152
Dec 11, 2025	0.75	0.76	0.69	0.72	0.72	2.33%	177,430
Dec 10, 2025	0.78	0.78	0.68	0.70	0.70	3.85%	130,580
Dec 9, 2025	0.70	0.70	0.66	0.68	0.68	-3.54%	37,623
Dec 8, 2025	0.72	0.75	0.69	0.70	0.70	-2.56%	84,860
Dec 5, 2025	0.74	0.75	0.72	0.72	0.72	0.04%	10,265
Dec 4, 2025	0.75	0.79	0.72	0.72	0.72	-2.57%	47,953
Dec 3, 2025	0.75	0.82	0.73	0.74	0.74	3.37%	24,932