Go Pro

Barinthus Biotherapeutics (BRNS) Stock Chart & Stock Price History

Barinthus Biotherapeutics logo
$0.70 -0.05 (-6.61%)
As of 04:00 PM Eastern

Barinthus Biotherapeutics Stock Price Performance

The Barinthus Biotherapeutics (BRNS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 37.99%, with a year-to-date return of -0.44%. In the past month, the stock has increased 24.96%, reflecting recent market activity.

As of the latest close, Barinthus Biotherapeutics traded at $0.70 with a market cap of $28.47 million and volume of 193,879 shares.

Receive BRNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barinthus Biotherapeutics and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.33%
1 Month
Performance
+24.96%
3 Month
Performance
+2.05%
Year-To-Date
Performance
-0.44%
1 Year
Performance
-37.99%

BRNS Stock Chart for Monday, August, 31, 2026

Barinthus Biotherapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026$0.73$0.75
+2.07%
$0.75$0.7031,302 shs$30.49 million
08/27/2026$0.71$0.73
+3.51%
$0.76$0.6978,803 shs$29.87 million
08/26/2026$0.66$0.71
+7.19%
$0.71$0.6466,392 shs$28.86 million
08/25/2026$0.60$0.66
+9.65%
$0.68$0.6446,596 shs$26.92 million
08/24/2026$0.62$0.60
-3.33%
$0.63$0.609,125 shs$24.55 million
08/21/2026$0.61$0.62
+1.54%
$0.63$0.6211,679 shs$25.40 million
08/20/2026$0.63$0.61
-2.03%
$0.63$0.616,460 shs$25.01 million
08/19/2026$0.62$0.63
+0.81%
$0.65$0.589,955 shs$25.53 million
08/18/2026$0.59$0.62
+4.47%
$0.66$0.6274,585 shs$25.33 million
08/17/2026$0.59$0.59
+0.42%
$0.66$0.5944,172 shs$24.24 million
08/14/2026$0.60$0.59
-1.48%
$0.63$0.5728,607 shs$24.14 million
08/13/2026$0.58$0.60
+2.99%
$0.60$0.567,105 shs$24.51 million
08/12/2026$0.57$0.58
+1.48%
$0.59$0.5511,108 shs$23.80 million
08/11/2026$0.56$0.57
+2.12%
$0.60$0.568,222 shs$23.45 million
08/10/2026$0.60$0.56
-6.16%
$0.60$0.5521,498 shs$22.96 million
08/07/2026$0.58$0.60
+3.81%
$0.60$0.5534,881 shs$24.47 million
08/06/2026$0.59$0.58
-1.54%
$0.59$0.57199,569 shs$23.57 million
08/05/2026$0.59$0.59
-0.17%
$0.58$0.5710,447 shs$23.94 million
08/04/2026$0.60$0.59
-2.15%
$0.60$0.5683,747 shs$23.98 million
08/03/2026$0.56$0.60
+7.55%
$0.60$0.5534,347 shs$24.51 million
07/31/2026$0.56$0.56
+0.14%
$0.60$0.5611,356 shs$22.79 million
07/30/2026$0.57$0.56
-2.91%
$0.62$0.5426,383 shs$22.75 million

This page (NASDAQ:BRNS) was last updated on 8/31/2026 by MarketBeat.com Staff.
From Our Partners