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
10th Jul 2026 (Fri) 0.62 0.6378 0.62 0.6378 10
9th Jul 2026 (Thu) 0.62 0.6379 0.62 0.6379 211
8th Jul 2026 (Wed) 0.62 0.62 0.612 0.6374 831
7th Jul 2026 (Tue) 0.6101 0.6289 0.6101 0.6289 17
6th Jul 2026 (Mon) 0.6101 0.6325 0.61 0.6305 23,924
3rd Jul 2026 (Fri) 0.6743 0.6743 0.6201 0.6201 0
2nd Jul 2026 (Thu) 0.6743 0.6743 0.5999 0.6201 2,567
1st Jul 2026 (Wed) 0.6625 0.6625 0.6625 0.641 101
30th Jun 2026 (Tue) 0.6801 0.6801 0.66 0.66 22
29th Jun 2026 (Mon) 0.6801 0.6803 0.6606 0.6606 553
26th Jun 2026 (Fri) 0.6799 0.70 0.6799 0.70 0
25th Jun 2026 (Thu) 0.6799 0.719 0.6799 0.719 1
24th Jun 2026 (Wed) 0.6799 0.6799 0.6601 0.6601 0
23rd Jun 2026 (Tue) 0.6799 0.68 0.674 0.67 2,558
22nd Jun 2026 (Mon) 0.6939 0.6939 0.6939 0.6978 101
19th Jun 2026 (Fri) 0.679 0.679 0.679 0.6621 0
18th Jun 2026 (Thu) 0.679 0.679 0.679 0.6621 0
17th Jun 2026 (Wed) 0.70 0.70 0.68 0.6984 377
16th Jun 2026 (Tue) 0.70 0.70 0.65 0.6993 822
15th Jun 2026 (Mon) 0.68 0.7186 0.68 0.7004 20,649
12th Jun 2026 (Fri) 0.699 0.70 0.67 0.671 4,265
11th Jun 2026 (Thu) 0.73 0.7329 0.69 0.7239 380
10th Jun 2026 (Wed) 0.6521 0.68 0.6521 0.6936 340
9th Jun 2026 (Tue) 0.7156 0.7156 0.6678 0.724 8,930
8th Jun 2026 (Mon) 0.663 0.70 0.663 0.72 3,780
5th Jun 2026 (Fri) 0.6542 0.6542 0.6521 0.6521 54,308
4th Jun 2026 (Thu) 0.6542 0.6612 0.6542 0.6612 4
3rd Jun 2026 (Wed) 0.6542 0.7007 0.6542 0.7007 110
2nd Jun 2026 (Tue) 0.6542 0.66 0.6542 0.66 239
1st Jun 2026 (Mon) 0.6542 0.6807 0.6542 0.6807 31
29th May 2026 (Fri) 0.6542 0.6807 0.6542 0.6807 39
28th May 2026 (Thu) 0.6542 0.6832 0.6542 0.6832 124
27th May 2026 (Wed) 0.6542 0.6998 0.6542 0.6998 17
26th May 2026 (Tue) 0.6542 0.699 0.641 0.6815 239
25th May 2026 (Mon) 0.685 0.685 0.685 0.687 810
22nd May 2026 (Fri) 0.685 0.685 0.685 0.687 810
21st May 2026 (Thu) 0.691 0.691 0.68 0.7009 5,203
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
FTSE 100 Latest
Value10,497.29
Change24.84