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
28th Sep 2026 (Mon) 0.76 0.76 0.7401 0.7401 0
25th Sep 2026 (Fri) 0.76 0.76 0.7401 0.7401 0
24th Sep 2026 (Thu) 0.76 0.76 0.7401 0.7401 0
23rd Sep 2026 (Wed) 0.76 0.76 0.7401 0.7401 0
22nd Sep 2026 (Tue) 0.76 0.76 0.7401 0.7401 0
21st Sep 2026 (Mon) 0.76 0.76 0.7401 0.7401 0
18th Sep 2026 (Fri) 0.76 0.76 0.7401 0.7401 0
17th Sep 2026 (Thu) 0.76 0.76 0.7401 0.7401 0
16th Sep 2026 (Wed) 0.76 0.76 0.7401 0.7401 0
15th Sep 2026 (Tue) 0.76 0.76 0.7401 0.7401 0
14th Sep 2026 (Mon) 0.76 0.76 0.7401 0.7401 0
11th Sep 2026 (Fri) 0.76 0.76 0.7401 0.7401 0
10th Sep 2026 (Thu) 0.76 0.76 0.7401 0.7401 0
9th Sep 2026 (Wed) 0.76 0.76 0.7401 0.7401 0
8th Sep 2026 (Tue) 0.76 0.7628 0.6421 0.7401 18,143
7th Sep 2026 (Mon) 0.8006 0.8222 0.7582 0.759 110,494
4th Sep 2026 (Fri) 0.8006 0.8222 0.7582 0.759 110,494
3rd Sep 2026 (Thu) 0.73 0.73 0.719 0.7194 3,750
2nd Sep 2026 (Wed) 0.7521 0.788 0.7354 0.743 3,524
1st Sep 2026 (Tue) 0.75 0.7655 0.7429 0.765 13,147
31st Aug 2026 (Mon) 0.73 0.76 0.70 0.697 7,510
28th Aug 2026 (Fri) 0.7199 0.7407 0.7199 0.7463 298
27th Aug 2026 (Thu) 0.7171 0.7571 0.7171 0.7312 6,628
26th Aug 2026 (Wed) 0.687 0.699 0.687 0.7064 3,104
25th Aug 2026 (Tue) 0.66 0.6601 0.66 0.66 5,534
24th Aug 2026 (Mon) 0.625 0.625 0.6031 0.6031 4
21st Aug 2026 (Fri) 0.625 0.625 0.625 0.6217 964
20th Aug 2026 (Thu) 0.63 0.63 0.6123 0.6123 28
19th Aug 2026 (Wed) 0.63 0.63 0.6023 0.6023 0
18th Aug 2026 (Tue) 0.63 0.63 0.63 0.62 202
17th Aug 2026 (Mon) 0.617 0.638 0.591 0.5935 5,116
14th Aug 2026 (Fri) 0.599 0.6203 0.5901 0.591 5,382
13th Aug 2026 (Thu) 0.58 0.585 0.57 0.5999 1,930
12th Aug 2026 (Wed) 0.573 0.5824 0.573 0.5825 1,300
11th Aug 2026 (Tue) 0.577 0.577 0.5601 0.5752 936
10th Aug 2026 (Mon) 0.5601 0.5922 0.5503 0.5621 70
7th Aug 2026 (Fri) 0.588 0.588 0.574 0.599 962
6th Aug 2026 (Thu) 0.585 0.585 0.565 0.565 13,224
5th Aug 2026 (Wed) 0.57 0.57 0.57 0.5701 563
4th Aug 2026 (Tue) 0.5637 0.5701 0.5637 0.5647 16,993
3rd Aug 2026 (Mon) 0.6004 0.6004 0.56 0.5999 844
31st Jul 2026 (Fri) 0.58 0.5801 0.5578 0.5578 900
30th Jul 2026 (Thu) 0.557 0.557 0.557 0.557 799
29th Jul 2026 (Wed) 0.5706 0.5706 0.5635 0.5737 6,734
FTSE 100 Latest
Value10,728.05
Change43.17