Barinthus Biotherapeutics plc - BRNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 17, 2025	1.38	1.53	1.53	1.77	1.38	2.04M
July 16, 2025	1.02	1.42	1.42	2.92	1	69.42M
July 15, 2025	1	1.02	1.02	1.05	1	11,000
July 14, 2025	1.03	1.02	1.02	1.04	0.96	16,100
July 11, 2025	1	1	1	1.01	1	3,700
July 10, 2025	1.06	1.06	1.06	1.08	1.05	17,407
July 09, 2025	1.02	1.06	1.06	1.1	0.94	63,200
July 08, 2025	0.92	0.99	0.99	1.05	0.92	60,819
July 07, 2025	0.91	0.93	0.93	1	0.91	48,231
July 03, 2025	0.98	0.92	0.92	1	0.91	16,200
July 02, 2025	0.95	0.95	0.95	1	0.93	24,902
July 01, 2025	0.91	0.9	0.9	0.94	0.9	13,200
June 30, 2025	0.9	0.93	0.93	0.93	0.9	6,136
June 27, 2025	0.9	0.92	0.92	0.94	0.9	2,016
June 26, 2025	0.9	0.92	0.92	0.92	0.9	2,900
June 25, 2025	0.91	0.89	0.89	0.95	0.89	19,300
June 24, 2025	0.93	0.88	0.88	0.93	0.87	11,110
June 23, 2025	0.87	0.89	0.89	0.89	0.85	6,811
June 20, 2025	0.92	0.84	0.84	0.93	0.83	27,544
June 18, 2025	0.93	0.87	0.87	0.93	0.86	10,900
June 17, 2025	0.91	0.88	0.88	0.92	0.88	5,421
June 16, 2025	0.94	0.91	0.91	0.94	0.91	3,082
June 13, 2025	0.95	0.9	0.9	0.95	0.9	6,600
June 12, 2025	0.95	0.91	0.91	0.95	0.9	6,247
June 11, 2025	1	0.96	0.96	1.04	0.96	36,000
June 10, 2025	1	1	1	1.01	0.97	3,002
June 09, 2025	1.03	0.99	0.99	1.04	0.98	16,600
June 06, 2025	1.01	1	1	1.01	0.96	4,643
June 05, 2025	1.03	0.99	0.99	1.03	0.98	7,000
June 04, 2025	1.07	1.01	1.01	1.07	1	19,141
June 03, 2025	1.08	1.08	1.08	1.11	1.05	11,711
June 02, 2025	1.01	1.07	1.07	1.08	0.97	27,100
May 30, 2025	1.03	1.08	1.08	1.1	1	26,915
May 29, 2025	0.89	1.1	1.1	1.11	0.85	126,140
May 28, 2025	0.77	0.86	0.86	0.91	0.77	60,096
May 27, 2025	0.68	0.83	0.83	0.83	0.68	66,017
May 23, 2025	0.84	0.65	0.65	0.89	0.65	211,800
May 22, 2025	0.87	0.81	0.81	0.9	0.8	112,979
May 21, 2025	0.9	0.83	0.83	0.92	0.8	51,595
May 20, 2025	0.89	0.89	0.89	0.94	0.86	32,400
May 19, 2025	0.92	0.85	0.85	0.92	0.85	46,600
May 16, 2025	0.87	0.94	0.94	0.95	0.85	50,300
May 15, 2025	0.93	0.87	0.87	0.93	0.77	61,415
May 14, 2025	0.92	0.89	0.89	0.93	0.88	3,638
May 13, 2025	0.9	0.91	0.91	0.95	0.88	5,644
May 12, 2025	0.85	0.93	0.93	0.93	0.8	59,700
May 09, 2025	0.93	0.87	0.87	0.93	0.87	9,133
May 08, 2025	0.94	0.9	0.9	0.94	0.9	2,390
May 07, 2025	1	0.99	0.99	1	0.91	3,743
May 06, 2025	0.95	1	1	1.02	0.95	18,178
May 05, 2025	0.93	0.96	0.96	1	0.87	48,700
May 02, 2025	1.11	0.91	0.91	1.13	0.88	78,389
May 01, 2025	1.11	1.09	1.09	1.13	1.05	46,000
April 30, 2025	1.02	1.12	1.12	1.12	1	40,047
April 29, 2025	0.83	1	1	1.06	0.81	125,500
April 28, 2025	0.86	0.84	0.84	0.96	0.76	137,557
April 25, 2025	0.82	0.82	0.82	0.86	0.79	25,793
April 24, 2025	0.82	0.82	0.82	0.84	0.77	14,648
April 23, 2025	0.76	0.82	0.82	0.97	0.75	38,600
April 22, 2025	0.73	0.76	0.76	0.78	0.72	3,504

Barinthus Biotherapeutics plc (BRNS) NASDAQ