Barinthus Biotherapeutics plc (BRNS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -4.7%
- 3M
- +16.2%
- YTD
- -14.4%
- 1Y
- -32.2%
- 3Y
- -35.2%
- 5Y
- -47.2%
Loading 10-year price history...
BRNS Historical Performance
BRNS Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -21.2%
- 2022 annual price return
- -78.9%
- 2023 annual price return
- +53.8%
- 2024 annual price return
- -67.3%
- 2025 annual price return
- -43.5%
- 2026 annual price return
- -20.5%
BRNS Stock Price Trajectory (2021–2026)
As of July 8, 2026, Barinthus Biotherapeutics plc (BRNS) trades at $0.63, representing a -32.2% return over the past year. The stock has delivered a -95.9% total return over five years (-47.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.99 on June 30, 2021. From this peak, BRNS has corrected -96.5%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers IMVT (+144.2% 1Y), NKTX (+100.0% 1Y), and IMCR (+3.1% 1Y), BRNS has underperformed the peer group average. Compare BRNS vs IMVT →
BRNS Historical Price Data · from 2021
Rows 1–50 of 1,302| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.68 | 0.68 | 0.63 | 0.63 | 7K | -0.25% |
| 2026-07-06 | 0.61 | 0.65 | 0.61 | 0.63 | 98K | +1.68% |
| 2026-07-02 | 0.61 | 0.63 | 0.59 | 0.62 | 86K | -3.26% |
| 2026-07-01 | 0.65 | 0.66 | 0.64 | 0.64 | 37K | -2.88% |
| 2026-06-30 | 0.67 | 0.68 | 0.65 | 0.66 | 22K | -5.70% |
| 2026-06-29 | 0.68 | 0.70 | 0.66 | 0.70 | 24K | -0.01% |
| 2026-06-26 | 0.71 | 0.72 | 0.68 | 0.70 | 7K | -2.64% |
| 2026-06-25 | 0.71 | 0.72 | 0.65 | 0.72 | 12K | +8.92% |
| 2026-06-24 | 0.69 | 0.72 | 0.66 | 0.66 | 7K | -1.48% |
| 2026-06-23 | 0.68 | 0.69 | 0.65 | 0.67 | 59K | -3.98% |
| 2026-06-22 | 0.77 | 0.77 | 0.67 | 0.70 | 31K | +5.39% |
| 2026-06-18 | 0.70 | 0.70 | 0.66 | 0.66 | 10K | -5.20% |
| 2026-06-17 | 0.67 | 0.70 | 0.67 | 0.70 | 10K | -0.13% |
| 2026-06-16 | 0.68 | 0.70 | 0.68 | 0.70 | 73K | -0.16% |
| 2026-06-15 | 0.69 | 0.74 | 0.67 | 0.70 | 2K | +4.38% |
| 2026-06-12 | 0.68 | 0.72 | 0.67 | 0.67 | 49K | -7.31% |
| 2026-06-11 | 0.70 | 0.74 | 0.69 | 0.72 | 18K | +4.37% |
| 2026-06-10 | 0.68 | 0.69 | 0.65 | 0.69 | 22K | -4.20% |
| 2026-06-09 | 0.74 | 0.74 | 0.64 | 0.72 | 102K | +9.70% |
| 2026-06-08 | 0.65 | 0.70 | 0.64 | 0.66 | 43K | +1.21% |
| 2026-06-05 | 0.67 | 0.70 | 0.65 | 0.65 | 3K | -4.10% |
| 2026-06-04 | 0.67 | 0.70 | 0.66 | 0.68 | 273 | +3.03% |
| 2026-06-03 | 0.66 | 0.70 | 0.65 | 0.66 | 4K | 0.00% |
| 2026-06-02 | 0.70 | 0.70 | 0.66 | 0.66 | 3K | -3.04% |
| 2026-06-01 | 0.68 | 0.70 | 0.68 | 0.68 | 1K | 0.00% |
| 2026-05-29 | 0.66 | 0.68 | 0.66 | 0.68 | 2K | +4.56% |
| 2026-05-28 | 0.64 | 0.70 | 0.64 | 0.65 | 3K | -6.97% |
| 2026-05-27 | 0.71 | 0.71 | 0.68 | 0.70 | 4K | +2.69% |
| 2026-05-26 | 0.70 | 0.70 | 0.64 | 0.68 | 20K | -0.80% |
| 2026-05-22 | 0.71 | 0.72 | 0.67 | 0.69 | 8K | -1.98% |
| 2026-05-21 | 0.69 | 0.71 | 0.68 | 0.70 | 12K | +2.02% |
| 2026-05-20 | 0.70 | 0.71 | 0.64 | 0.69 | 51K | +3.93% |
| 2026-05-19 | 0.66 | 0.72 | 0.66 | 0.66 | 19K | +3.52% |
| 2026-05-18 | 0.70 | 0.70 | 0.63 | 0.64 | 73K | -1.78% |
| 2026-05-15 | 0.69 | 0.69 | 0.64 | 0.65 | 10K | -8.57% |
| 2026-05-14 | 0.70 | 0.71 | 0.65 | 0.71 | 35K | +4.54% |
| 2026-05-13 | 0.72 | 0.73 | 0.68 | 0.68 | 12K | -2.84% |
| 2026-05-12 | 0.72 | 0.72 | 0.66 | 0.70 | 13K | +2.19% |
| 2026-05-11 | 0.71 | 0.71 | 0.67 | 0.69 | 50K | +2.24% |
| 2026-05-08 | 0.70 | 0.70 | 0.65 | 0.67 | 19K | 0.00% |
| 2026-05-07 | 0.66 | 0.68 | 0.66 | 0.67 | 11K | +5.51% |
| 2026-05-06 | 0.66 | 0.70 | 0.63 | 0.64 | 40K | -3.05% |
| 2026-05-05 | 0.64 | 0.68 | 0.63 | 0.66 | 17K | +3.15% |
| 2026-05-04 | 0.63 | 0.67 | 0.63 | 0.64 | 8K | -2.41% |
| 2026-05-01 | 0.63 | 0.67 | 0.63 | 0.65 | 6K | +0.11% |
| 2026-04-30 | 0.61 | 0.65 | 0.61 | 0.65 | 28K | +8.35% |
| 2026-04-29 | 0.61 | 0.63 | 0.59 | 0.60 | 11K | -1.66% |
| 2026-04-28 | 0.64 | 0.65 | 0.61 | 0.61 | 11K | -3.17% |
| 2026-04-27 | 0.63 | 0.64 | 0.59 | 0.63 | 14K | -1.87% |
| 2026-04-24 | 0.68 | 0.68 | 0.60 | 0.64 | 8K | +0.47% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BRNS — Frequently Asked Questions
Quick answers to the most common questions about buying BRNS stock.
How has BRNS stock performed recently?
BRNS declined -32.2% over the past year, below its 5-year annualized CAGR of -47.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BRNS's all-time high price?
Barinthus Biotherapeutics plc reached $17.99 on 2021-06-30. The 52-week high is $2.92. Current 1-year return of -32.2% places the stock further from historical peaks.
Where can I download BRNS historical price data?
This page provides BRNS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.