Barinthus Biotherapeutics plc (BRNS) Historical Stock Data

0.70 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRNS is down -1.40% a day on average. There have been 12 days where Barinthus Biotherapeutics plc closed green and 18 days where BRNS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.72	0.70	↓$0.02 (-2.68%)	0.68	0.74	21.58K
2025-12-23	0.70	0.71	↑$0.01 (1.30%)	0.68	0.74	61.55K
2025-12-22	0.72	0.72	↑$0.00 (0.00%)	0.68	0.74	95.85K
2025-12-19	0.72	0.74	↑$0.02 (2.50%)	0.71	0.74	73.24K
2025-12-18	0.72	0.73	↑$0.01 (1.58%)	0.70	0.74	68.22K
2025-12-17	0.73	0.72	↓$0.01 (-1.51%)	0.70	0.78	82.44K
2025-12-16	0.75	0.74	↓$0.01 (-0.87%)	0.71	0.75	40.06K
2025-12-15	0.73	0.74	↑$0.01 (1.37%)	0.68	0.74	140.71K
2025-12-12	0.74	0.68	↓$0.06 (-8.20%)	0.68	0.75	140.15K
2025-12-11	0.75	0.72	↓$0.03 (-3.50%)	0.69	0.76	177.43K
2025-12-10	0.78	0.70	↓$0.08 (-9.74%)	0.68	0.78	130.58K
2025-12-09	0.70	0.68	↓$0.02 (-3.30%)	0.66	0.70	37.62K
2025-12-08	0.72	0.70	↓$0.02 (-2.56%)	0.69	0.75	84.86K
2025-12-05	0.74	0.72	↓$0.02 (-2.42%)	0.72	0.75	10.27K
2025-12-04	0.75	0.72	↓$0.03 (-3.87%)	0.72	0.79	47.95K
2025-12-03	0.75	0.74	↓$0.01 (-1.33%)	0.73	0.82	24.86K
2025-12-02	0.80	0.72	↓$0.08 (-10.51%)	0.70	0.80	81.06K
2025-12-01	0.80	0.76	↓$0.04 (-4.52%)	0.76	0.82	12.79K
2025-11-28	0.78	0.79	↑$0.01 (1.28%)	0.76	0.80	20.68K
2025-11-26	0.73	0.77	↑$0.04 (5.46%)	0.71	0.85	36.20K
2025-11-25	0.69	0.71	↑$0.02 (3.04%)	0.69	0.74	28.30K
2025-11-24	0.70	0.71	↑$0.01 (1.51%)	0.68	0.74	85.32K
2025-11-21	0.68	0.72	↑$0.03 (4.81%)	0.68	0.80	82.54K
2025-11-20	0.71	0.70	↓$0.01 (-2.05%)	0.68	0.75	96.76K
2025-11-19	0.72	0.73	↑$0.01 (1.39%)	0.70	0.75	77.46K
2025-11-18	0.75	0.71	↓$0.03 (-4.63%)	0.71	0.79	153.99K
2025-11-17	0.80	0.77	↓$0.03 (-3.83%)	0.76	0.81	406.85K
2025-11-14	0.76	0.80	↑$0.04 (4.70%)	0.75	0.80	335.55K
2025-11-13	0.81	0.78	↓$0.03 (-3.46%)	0.75	0.82	270.67K
2025-11-12	0.83	0.81	↓$0.02 (-1.94%)	0.79	0.83	31.41K