Skip to main content
BRNS logo

Barinthus Biotherapeutics plc

BRNSNASDAQHealthcareBiotechnology

$0.74Today:- (-)1Y −42.64%

As of Sep 18, 2026 close

Market cap
$30.23M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.51$1.41
Volume (live)
-
Avg. volume (3M)
80.94K

BRNS was delisted on Oct 24, 2026. Data shown is historical and no longer updated.

Barinthus Biotherapeutics (BRNS) Historical Stock Prices

Analyze Barinthus Biotherapeutics (BRNS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Barinthus Biotherapeutics (BRNS) Interactive Price Chart

Interactive historical price chart showing Barinthus Biotherapeutics stock price movements and trends across multiple time periods.

Loading chart...

BRNS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily101 records
Showing 1-50 of 101
Scroll for more columns
BRNS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 18, 20260.740.740.740.740.74N/A
Sep 17, 20260.740.740.740.740.74N/A
Sep 16, 20260.740.740.740.740.74N/A
Sep 15, 20260.740.740.740.740.74N/A
Sep 14, 20260.740.740.740.740.74N/A
Sep 11, 20260.740.740.740.740.74N/A
Sep 10, 20260.740.740.740.740.74N/A
Sep 9, 20260.740.740.740.740.74N/A
Sep 8, 20260.740.770.640.740.74376.03K
Sep 4, 20260.790.820.700.760.76226.79K
Sep 3, 20260.720.740.700.720.7237.84K
Sep 2, 20260.760.790.720.740.74190.95K
Sep 1, 20260.730.770.730.770.77204.53K
Aug 31, 20260.730.760.700.700.70196.99K
Aug 28, 20260.730.750.700.750.7531.32K
Aug 27, 20260.710.760.690.730.7378.80K
Aug 26, 20260.640.710.640.710.7166.39K
Aug 25, 20260.650.680.640.660.6647.20K
Aug 24, 20260.630.630.600.600.609.71K
Aug 21, 20260.630.630.620.620.6211.68K
Aug 20, 20260.630.630.610.610.616.49K
Aug 19, 20260.620.650.580.600.609.96K
Aug 18, 20260.620.660.610.620.6274.58K
Aug 17, 20260.610.660.590.590.5944.40K
Aug 14, 20260.580.630.570.590.5928.61K
Aug 13, 20260.580.600.560.600.607.11K
Aug 12, 20260.550.580.550.580.5811.11K
Aug 11, 20260.590.600.560.580.588.22K
Aug 10, 20260.590.600.550.560.5621.50K
Aug 7, 20260.580.600.550.600.6034.88K
Aug 6, 20260.570.580.560.560.56199.57K
Aug 5, 20260.570.580.570.570.5710.45K
Aug 4, 20260.590.600.560.560.5683.75K
Aug 3, 20260.600.600.550.600.6034.36K
Jul 31, 20260.600.600.560.560.5611.36K
Jul 30, 20260.540.610.540.560.5626.38K
Jul 29, 20260.590.610.560.570.5715.48K
Jul 28, 20260.590.590.560.570.576.02K
Jul 27, 20260.600.610.600.600.6019.73K
Jul 24, 20260.610.620.600.600.6017.14K
Jul 23, 20260.600.600.600.600.6027.96K
Jul 22, 20260.600.610.600.600.605.48K
Jul 21, 20260.610.650.610.610.6119.78K
Jul 20, 20260.600.670.580.620.62112.02K
Jul 17, 20260.670.670.560.560.5640.37K
Jul 16, 20260.670.690.640.670.676.04K
Jul 15, 20260.600.670.600.650.6581.68K
Jul 14, 20260.630.630.610.610.6127.07K
Jul 13, 20260.650.650.610.610.6168.19K
Jul 10, 20260.610.640.610.640.642.51K
Show:
of 101

Source: Daily price history (open, high, low, close and volume). Data as of Sep 18, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.