Barinthus Biotherapeutics plc (BRNS)

NASDAQ: BRNS · Real-Time Price · USD

0.7650

+0.0680 (9.76%)

At close: Sep 1, 2026, 4:00 PM EDT

0.8100

+0.0450 (5.88%)

After-hours: Sep 1, 2026, 7:52 PM EDT

Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.73	0.77	0.73	0.77	0.77	9.76%	128,519
Aug 31, 2026	0.73	0.76	0.70	0.70	0.70	-6.61%	193,879
Aug 28, 2026	0.73	0.75	0.70	0.75	0.75	2.07%	31,317
Aug 27, 2026	0.72	0.76	0.69	0.73	0.73	3.51%	78,803
Aug 26, 2026	0.64	0.71	0.64	0.71	0.71	7.03%	66,394
Aug 25, 2026	0.65	0.68	0.64	0.66	0.66	9.43%	47,197
Aug 24, 2026	0.63	0.63	0.60	0.60	0.60	-2.99%	9,707
Aug 21, 2026	0.63	0.63	0.62	0.62	0.62	1.54%	11,679
Aug 20, 2026	0.63	0.63	0.61	0.61	0.61	1.66%	6,488
Aug 19, 2026	0.62	0.65	0.58	0.60	0.60	-2.85%	9,957
Aug 18, 2026	0.62	0.66	0.62	0.62	0.62	4.47%	74,584
Aug 17, 2026	0.61	0.66	0.59	0.59	0.59	0.42%	44,398
Aug 14, 2026	0.58	0.63	0.57	0.59	0.59	-1.48%	28,607
Aug 13, 2026	0.58	0.60	0.56	0.60	0.60	2.99%	7,108
Aug 12, 2026	0.55	0.59	0.55	0.58	0.58	1.26%	11,108
Aug 11, 2026	0.59	0.60	0.56	0.58	0.58	2.34%	8,225
Aug 10, 2026	0.59	0.60	0.55	0.56	0.56	-6.16%	21,497
Aug 7, 2026	0.58	0.60	0.55	0.60	0.60	6.02%	34,880
Aug 6, 2026	0.57	0.59	0.57	0.57	0.57	-0.89%	199,569
Aug 5, 2026	0.57	0.58	0.57	0.57	0.57	0.96%	10,446
Aug 4, 2026	0.59	0.60	0.56	0.56	0.56	-5.87%	83,747
Aug 3, 2026	0.60	0.60	0.55	0.60	0.60	7.55%	34,356
Jul 31, 2026	0.60	0.60	0.56	0.56	0.56	0.14%	11,356
Jul 30, 2026	0.54	0.62	0.54	0.56	0.56	-2.91%	26,382
Jul 29, 2026	0.59	0.62	0.56	0.57	0.57	0.65%	15,479
Jul 28, 2026	0.59	0.59	0.56	0.57	0.57	-5.16%	6,024
Jul 27, 2026	0.60	0.61	0.60	0.60	0.60	-0.17%	19,735
Jul 24, 2026	0.61	0.62	0.60	0.60	0.60	0.32%	17,143
Jul 23, 2026	0.60	0.60	0.60	0.60	0.60	-	27,962
Jul 22, 2026	0.60	0.61	0.60	0.60	0.60	-0.99%	5,477
Jul 21, 2026	0.61	0.65	0.61	0.61	0.61	-1.76%	19,783
Jul 20, 2026	0.60	0.67	0.58	0.62	0.62	11.07%	112,018
Jul 17, 2026	0.67	0.67	0.56	0.56	0.56	-17.09%	40,374
Jul 16, 2026	0.67	0.69	0.64	0.67	0.67	2.34%	6,042
Jul 15, 2026	0.60	0.67	0.60	0.65	0.65	6.94%	81,677
Jul 14, 2026	0.63	0.63	0.61	0.61	0.61	0.36%	27,067
Jul 13, 2026	0.65	0.65	0.61	0.61	0.61	-4.36%	68,193
Jul 10, 2026	0.61	0.64	0.61	0.64	0.64	-0.02%	2,510
Jul 9, 2026	0.62	0.65	0.61	0.64	0.64	0.08%	37,235
Jul 8, 2026	0.62	0.68	0.61	0.64	0.64	1.35%	163,240
Jul 7, 2026	0.62	0.63	0.62	0.63	0.63	-0.25%	7,419
Jul 6, 2026	0.61	0.65	0.61	0.63	0.63	1.68%	98,355
Jul 2, 2026	0.70	0.70	0.59	0.62	0.62	-3.26%	86,218
Jul 1, 2026	0.65	0.67	0.64	0.64	0.64	-2.88%	37,168
Jun 30, 2026	0.67	0.69	0.65	0.66	0.66	-0.09%	21,862
Jun 29, 2026	0.71	0.71	0.66	0.66	0.66	-5.63%	30,608
Jun 26, 2026	0.71	0.72	0.68	0.70	0.70	-2.64%	6,869
Jun 25, 2026	0.71	0.72	0.65	0.72	0.72	8.92%	12,511
Jun 24, 2026	0.70	0.72	0.65	0.66	0.66	-1.48%	7,137
Jun 23, 2026	0.68	0.69	0.65	0.67	0.67	-3.99%	59,044