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
20th May 2026 (Wed) 0.6902 0.71 0.69 0.687 180
19th May 2026 (Tue) 0.686 0.7074 0.66 0.6835 293
18th May 2026 (Mon) 0.682 0.7046 0.6335 0.6385 4,467
15th May 2026 (Fri) 0.6429 0.646 0.6429 0.6796 1,232
14th May 2026 (Thu) 0.701 0.7118 0.654 0.711 2,093
13th May 2026 (Wed) 0.7259 0.7259 0.6801 0.6801 3,211
12th May 2026 (Tue) 0.685 0.6901 0.661 0.70 2,762
11th May 2026 (Mon) 0.695 0.695 0.695 0.685 1,116
8th May 2026 (Fri) 0.6701 0.7051 0.66 0.67 1,924
7th May 2026 (Thu) 0.6875 0.6875 0.6875 0.67 222
6th May 2026 (Wed) 0.699 0.699 0.6351 0.6575 2,726
5th May 2026 (Tue) 0.655 0.655 0.655 0.655 36
4th May 2026 (Mon) 0.63 0.63 0.63 0.635 2
1st May 2026 (Fri) 0.6505 0.6505 0.6505 0.6507 102
30th Apr 2026 (Thu) 0.63 0.659 0.63 0.65 3,449
29th Apr 2026 (Wed) 0.59 0.625 0.59 0.5999 2,901
28th Apr 2026 (Tue) 0.631 0.65 0.61 0.61 2,821
27th Apr 2026 (Mon) 0.631 0.639 0.5901 0.63 2,292
24th Apr 2026 (Fri) 0.638 0.642 0.638 0.642 33
23rd Apr 2026 (Thu) 0.638 0.6397 0.6201 0.639 713
22nd Apr 2026 (Wed) 0.6082 0.6699 0.6081 0.6252 1,125
21st Apr 2026 (Tue) 0.62 0.62 0.59 0.59 1,906
20th Apr 2026 (Mon) 0.61 0.6218 0.59 0.59 3,127
17th Apr 2026 (Fri) 0.603 0.603 0.602 0.59 425
16th Apr 2026 (Thu) 0.6356 0.6356 0.591 0.591 67
15th Apr 2026 (Wed) 0.6356 0.638 0.6126 0.593 661
14th Apr 2026 (Tue) 0.586 0.618 0.56 0.601 3,413
13th Apr 2026 (Mon) 0.562 0.562 0.552 0.55 2,838
10th Apr 2026 (Fri) 0.5739 0.60 0.5739 0.5675 566
9th Apr 2026 (Thu) 0.574 0.574 0.55 0.55 1
8th Apr 2026 (Wed) 0.574 0.574 0.5501 0.5892 237
7th Apr 2026 (Tue) 0.57 0.57 0.57 0.541 20
6th Apr 2026 (Mon) 0.60 0.60 0.5686 0.5686 42
3rd Apr 2026 (Fri) 0.564 0.62 0.564 0.60 207
2nd Apr 2026 (Thu) 0.564 0.62 0.564 0.60 207
1st Apr 2026 (Wed) 0.55 0.55 0.5401 0.5401 6
31st Mar 2026 (Tue) 0.55 0.569 0.55 0.569 9
30th Mar 2026 (Mon) 0.55 0.55 0.55 0.55 587
27th Mar 2026 (Fri) 0.57 0.57 0.55 0.55 0
26th Mar 2026 (Thu) 0.57 0.57 0.5498 0.5498 308
25th Mar 2026 (Wed) 0.57 0.57 0.566 0.55 200
24th Mar 2026 (Tue) 0.592 0.592 0.5379 0.556 3,701
23rd Mar 2026 (Mon) 0.61 0.61 0.61 0.61 346
FTSE 100 Latest
Value10,443.47
Change11.13