Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Barinthus Bioth (BRNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.74 0.74 0.705 0.705 1,764
5th Feb 2026 (Thu) 0.72 0.72 0.712 0.7426 131
4th Feb 2026 (Wed) 0.7225 0.7225 0.7225 0.70 0
3rd Feb 2026 (Tue) 0.726 0.726 0.725 0.745 1,418
2nd Feb 2026 (Mon) 0.7101 0.7101 0.7101 0.725 0
30th Jan 2026 (Fri) 0.7128 0.7128 0.7126 0.73 71
29th Jan 2026 (Thu) 0.7441 0.7441 0.7214 0.7214 27
28th Jan 2026 (Wed) 0.7441 0.7441 0.72 0.738 2,494
27th Jan 2026 (Tue) 0.7289 0.745 0.7289 0.738 200
26th Jan 2026 (Mon) 0.7231 0.7305 0.7117 0.7126 69
23rd Jan 2026 (Fri) 0.728 0.73 0.728 0.721 800
22nd Jan 2026 (Thu) 0.721 0.721 0.7202 0.728 387
21st Jan 2026 (Wed) 0.725 0.725 0.71 0.71 0
20th Jan 2026 (Tue) 0.725 0.725 0.7158 0.72 1,238
19th Jan 2026 (Mon) 0.729 0.7301 0.725 0.7251 3,383
16th Jan 2026 (Fri) 0.729 0.7301 0.725 0.7251 3,383
15th Jan 2026 (Thu) 0.7402 0.7402 0.725 0.73 17,201
14th Jan 2026 (Wed) 0.7288 0.7425 0.7269 0.7548 800
13th Jan 2026 (Tue) 0.7425 0.755 0.7414 0.76 1,052
12th Jan 2026 (Mon) 0.75 0.75 0.7413 0.76 161
9th Jan 2026 (Fri) 0.75 0.75 0.75 0.7595 100
8th Jan 2026 (Thu) 0.715 0.75 0.715 0.7579 2,550
7th Jan 2026 (Wed) 0.72 0.725 0.72 0.725 2,339
6th Jan 2026 (Tue) 0.7002 0.7254 0.7002 0.7101 500
5th Jan 2026 (Mon) 0.731 0.731 0.70 0.7271 523
2nd Jan 2026 (Fri) 0.72 0.735 0.72 0.735 0
1st Jan 2026 (Thu) 0.72 0.736 0.7195 0.7001 22,101
31st Dec 2025 (Wed) 0.72 0.736 0.7195 0.7001 22,101
30th Dec 2025 (Tue) 0.6801 0.6898 0.6801 0.6811 5,204
29th Dec 2025 (Mon) 0.70 0.70 0.684 0.6901 3,331
26th Dec 2025 (Fri) 0.6801 0.71 0.6801 0.7042 44,956
25th Dec 2025 (Thu) 0.73 0.73 0.681 0.7015 1,065
24th Dec 2025 (Wed) 0.73 0.73 0.681 0.7015 1,065
23rd Dec 2025 (Tue) 0.691 0.735 0.69 0.7091 1,494
22nd Dec 2025 (Mon) 0.701 0.7314 0.6997 0.72 10,522
19th Dec 2025 (Fri) 0.7195 0.7303 0.7195 0.739 16,574
18th Dec 2025 (Thu) 0.7199 0.7214 0.7119 0.7314 1,260
17th Dec 2025 (Wed) 0.731 0.731 0.7001 0.719 2,068
16th Dec 2025 (Tue) 0.742 0.7432 0.7295 0.7385 1,172
15th Dec 2025 (Mon) 0.6848 0.74 0.6815 0.74 60,540
12th Dec 2025 (Fri) 0.69 0.6934 0.6763 0.6793 8,877
11th Dec 2025 (Thu) 0.72 0.73 0.693 0.7204 12,541
10th Dec 2025 (Wed) 0.70 0.7128 0.6803 0.704 20,133
9th Dec 2025 (Tue) 0.6841 0.6841 0.666 0.6779 900
8th Dec 2025 (Mon) 0.7251 0.7251 0.6901 0.7028 16,997
FTSE 100 Latest
Value10,369.75
Change60.53