Barinthus Biotherapeutics plc - American Depositary Shares NASDAQ:BRNS Historical Prices

Below are the 712 trading days of historical prices for BRNS.

# Exchange Symbol Date Open High Low Close
712 NASDAQ BRNS Tue, Mar 5, 2024 3.20 3.20 2.73 3.06
711 NASDAQ BRNS Mon, Mar 4, 2024 3.08 3.10 2.87 2.95
710 NASDAQ BRNS Fri, Mar 1, 2024 2.87 3.05 2.86 2.95
709 NASDAQ BRNS Thu, Feb 29, 2024 2.87 3.00 2.83 2.83
708 NASDAQ BRNS Wed, Feb 28, 2024 2.87 2.92 2.71 2.82
707 NASDAQ BRNS Tue, Feb 27, 2024 2.73 2.84 2.71 2.81
706 NASDAQ BRNS Mon, Feb 26, 2024 2.76 2.84 2.69 2.76
705 NASDAQ BRNS Fri, Feb 23, 2024 2.55 2.76 2.55 2.69
704 NASDAQ BRNS Thu, Feb 22, 2024 2.63 2.82 2.58 2.68
703 NASDAQ BRNS Wed, Feb 21, 2024 2.69 2.69 2.51 2.60
702 NASDAQ BRNS Tue, Feb 20, 2024 2.67 2.82 2.58 2.61
701 NASDAQ BRNS Fri, Feb 16, 2024 2.61 2.74 2.50 2.51
700 NASDAQ BRNS Thu, Feb 15, 2024 2.43 2.57 2.43 2.48
699 NASDAQ BRNS Wed, Feb 14, 2024 2.57 2.57 2.48 2.53
698 NASDAQ BRNS Tue, Feb 13, 2024 2.71 2.71 2.50 2.59
697 NASDAQ BRNS Mon, Feb 12, 2024 2.54 2.54 2.54 2.54
696 NASDAQ BRNS Fri, Feb 9, 2024 2.52 2.62 2.50 2.56
695 NASDAQ BRNS Thu, Feb 8, 2024 2.70 2.70 2.52 2.55
694 NASDAQ BRNS Wed, Feb 7, 2024 2.65 2.66 2.59 2.66
693 NASDAQ BRNS Tue, Feb 6, 2024 2.67 2.67 2.57 2.57
692 NASDAQ BRNS Mon, Feb 5, 2024 2.70 2.73 2.60 2.61
691 NASDAQ BRNS Fri, Feb 2, 2024 2.82 2.82 2.66 2.68
690 NASDAQ BRNS Thu, Feb 1, 2024 2.78 2.87 2.67 2.71
689 NASDAQ BRNS Wed, Jan 31, 2024 2.76 2.97 2.74 2.75
688 NASDAQ BRNS Tue, Jan 30, 2024 2.70 2.71 2.70 2.71
687 NASDAQ BRNS Mon, Jan 29, 2024 2.68 2.87 2.51 2.69
686 NASDAQ BRNS Fri, Jan 26, 2024 2.87 2.90 2.72 2.90
685 NASDAQ BRNS Thu, Jan 25, 2024 2.80 2.94 2.60 2.91
684 NASDAQ BRNS Wed, Jan 24, 2024 2.90 3.04 2.85 3.04
683 NASDAQ BRNS Tue, Jan 23, 2024 3.05 3.05 2.96 3.03
682 NASDAQ BRNS Mon, Jan 22, 2024 2.95 3.13 2.94 3.05
681 NASDAQ BRNS Fri, Jan 19, 2024 3.20 3.22 2.90 3.20
680 NASDAQ BRNS Thu, Jan 18, 2024 3.24 3.34 3.17 3.30
679 NASDAQ BRNS Wed, Jan 17, 2024 3.35 3.36 3.35 3.35
678 NASDAQ BRNS Tue, Jan 16, 2024 3.23 3.37 3.21 3.36
677 NASDAQ BRNS Fri, Jan 12, 2024 3.21 3.50 3.16 3.36
676 NASDAQ BRNS Thu, Jan 11, 2024 3.64 3.64 3.32 3.32
675 NASDAQ BRNS Wed, Jan 10, 2024 3.40 3.69 3.40 3.60
674 NASDAQ BRNS Tue, Jan 9, 2024 3.37 3.48 3.27 3.48
673 NASDAQ BRNS Mon, Jan 8, 2024 3.69 3.69 3.33 3.41
672 NASDAQ BRNS Fri, Jan 5, 2024 3.75 3.75 3.52 3.52
671 NASDAQ BRNS Thu, Jan 4, 2024 3.70 3.78 3.62 3.65
670 NASDAQ BRNS Wed, Jan 3, 2024 3.53 3.62 3.53 3.62
669 NASDAQ BRNS Tue, Jan 2, 2024 3.79 3.79 3.53 3.70
668 NASDAQ BRNS Fri, Dec 29, 2023 3.67 3.71 3.56 3.69
667 NASDAQ BRNS Thu, Dec 28, 2023 3.66 3.70 3.56 3.64
666 NASDAQ BRNS Wed, Dec 27, 2023 3.52 3.72 3.32 3.62
665 NASDAQ BRNS Tue, Dec 26, 2023 3.30 3.52 3.22 3.52
664 NASDAQ BRNS Fri, Dec 22, 2023 3.40 3.52 3.11 3.31
663 NASDAQ BRNS Thu, Dec 21, 2023 3.26 3.50 3.07 3.34
662 NASDAQ BRNS Wed, Dec 20, 2023 3.22 3.45 3.22 3.45
661 NASDAQ BRNS Tue, Dec 19, 2023 3.28 3.48 3.16 3.45
660 NASDAQ BRNS Mon, Dec 18, 2023 3.69 3.69 3.10 3.28
659 NASDAQ BRNS Fri, Dec 15, 2023 3.15 3.34 3.01 3.26
658 NASDAQ BRNS Thu, Dec 14, 2023 3.19 3.50 2.91 3.01
657 NASDAQ BRNS Wed, Dec 13, 2023 2.96 3.32 2.81 3.10
656 NASDAQ BRNS Tue, Dec 12, 2023 2.93 3.07 2.88 3.06
655 NASDAQ BRNS Mon, Dec 11, 2023 2.98 3.12 2.98 3.07
654 NASDAQ BRNS Fri, Dec 8, 2023 3.01 3.10 3.01 3.04
653 NASDAQ BRNS Thu, Dec 7, 2023 3.09 3.37 3.03 3.10
652 NASDAQ BRNS Wed, Dec 6, 2023 2.85 3.15 2.85 3.04
651 NASDAQ BRNS Tue, Dec 5, 2023 3.10 3.20 2.79 3.04
650 NASDAQ BRNS Mon, Dec 4, 2023 3.14 3.15 2.97 3.01
649 NASDAQ BRNS Fri, Dec 1, 2023 3.02 3.19 3.02 3.15
648 NASDAQ BRNS Thu, Nov 30, 2023 3.17 3.17 2.85 2.85
647 NASDAQ BRNS Wed, Nov 29, 2023 3.07 3.07 3.00 3.05
646 NASDAQ BRNS Tue, Nov 28, 2023 2.75 3.14 2.75 3.13
645 NASDAQ BRNS Mon, Nov 27, 2023 2.76 2.95 2.76 2.83
644 NASDAQ BRNS Fri, Nov 24, 2023 2.97 2.97 2.95 2.95
643 NASDAQ BRNS Wed, Nov 22, 2023 3.15 3.15 2.79 2.95
642 NASDAQ BRNS Tue, Nov 21, 2023 2.80 3.05 2.72 2.72
641 NASDAQ BRNS Mon, Nov 20, 2023 2.72 2.92 2.72 2.92
640 NASDAQ BRNS Fri, Nov 17, 2023 2.70 2.94 2.45 2.75
639 NASDAQ BRNS Thu, Nov 16, 2023 2.65 3.07 2.64 2.95
638 NASDAQ BRNS Wed, Nov 15, 2023 2.94 3.06 2.85 2.88
637 NASDAQ BRNS Tue, Nov 14, 2023 2.80 3.13 2.80 2.97
636 NASDAQ BRNS Mon, Nov 13, 2023 3.25 3.25 2.57 2.77
635 NASDAQ BRNS Fri, Nov 10, 2023 3.03 3.42 2.86 3.02
634 NASDAQ BRNS Thu, Nov 9, 2023 2.42 3.39 2.30 3.25
633 NASDAQ BRNS Wed, Nov 8, 2023 4.17 4.39 2.80 2.87
632 NASDAQ BRNS Tue, Nov 7, 2023 5.00 5.00 4.02 4.10
631 NASDAQ BRNS Mon, Nov 6, 2023 4.60 5.10 4.28 5.00
630 NASDAQ BRNS Fri, Nov 3, 2023 4.40 4.50 4.26 4.49
629 NASDAQ BRNS Thu, Nov 2, 2023 4.48 4.54 4.16 4.43
628 NASDAQ BRNS Wed, Nov 1, 2023 4.16 4.47 4.10 4.47
627 NASDAQ BRNS Tue, Oct 31, 2023 3.99 4.37 3.99 4.20
626 NASDAQ BRNS Mon, Oct 30, 2023 3.57 4.36 3.41 4.24
625 NASDAQ BRNS Fri, Oct 27, 2023 3.27 3.64 3.26 3.64
624 NASDAQ BRNS Thu, Oct 26, 2023 3.23 3.34 3.13 3.34
623 NASDAQ BRNS Wed, Oct 25, 2023 3.08 3.30 3.08 3.30
622 NASDAQ BRNS Tue, Oct 24, 2023 3.05 3.25 3.04 3.14
621 NASDAQ BRNS Mon, Oct 23, 2023 3.05 3.17 3.05 3.06
620 NASDAQ BRNS Fri, Oct 20, 2023 3.15 3.29 3.06 3.15
619 NASDAQ BRNS Thu, Oct 19, 2023 3.19 3.35 3.12 3.15
618 NASDAQ BRNS Wed, Oct 18, 2023 3.58 3.60 3.17 3.26
617 NASDAQ BRNS Tue, Oct 17, 2023 3.53 3.74 3.53 3.68
616 NASDAQ BRNS Mon, Oct 16, 2023 3.40 3.74 3.26 3.55
615 NASDAQ BRNS Fri, Oct 13, 2023 3.72 3.72 3.45 3.47
614 NASDAQ BRNS Thu, Oct 12, 2023 3.85 3.85 3.65 3.68
613 NASDAQ BRNS Wed, Oct 11, 2023 3.50 4.06 3.45 3.95
612 NASDAQ BRNS Tue, Oct 10, 2023 3.32 3.69 3.32 3.56
611 NASDAQ BRNS Mon, Oct 9, 2023 3.43 3.61 3.32 3.40
610 NASDAQ BRNS Fri, Oct 6, 2023 3.73 3.77 3.39 3.39
609 NASDAQ BRNS Thu, Oct 5, 2023 4.06 4.13 3.75 3.95
608 NASDAQ BRNS Wed, Oct 4, 2023 3.71 4.40 3.64 4.18
607 NASDAQ BRNS Tue, Oct 3, 2023 3.09 3.86 3.09 3.79
606 NASDAQ BRNS Mon, Oct 2, 2023 3.24 3.25 3.00 3.21
605 NASDAQ BRNS Fri, Sep 29, 2023 3.10 3.10 2.90 3.09
604 NASDAQ BRNS Thu, Sep 28, 2023 2.93 3.05 2.82 2.97
603 NASDAQ BRNS Wed, Sep 27, 2023 2.70 3.10 2.64 2.99
602 NASDAQ BRNS Tue, Sep 26, 2023 2.57 2.96 2.45 2.82
601 NASDAQ BRNS Mon, Sep 25, 2023 1.64 4.35 1.64 3.16
600 NASDAQ BRNS Fri, Sep 22, 2023 1.64 1.75 1.64 1.68
599 NASDAQ BRNS Thu, Sep 21, 2023 1.67 1.70 1.65 1.69
598 NASDAQ BRNS Wed, Sep 20, 2023 1.77 1.81 1.67 1.68
597 NASDAQ BRNS Tue, Sep 19, 2023 1.71 1.75 1.66 1.75
596 NASDAQ BRNS Mon, Sep 18, 2023 1.76 1.79 1.71 1.71
595 NASDAQ BRNS Fri, Sep 15, 2023 1.79 1.82 1.76 1.76
594 NASDAQ BRNS Thu, Sep 14, 2023 1.90 1.90 1.73 1.83
593 NASDAQ BRNS Wed, Sep 13, 2023 1.79 1.84 1.72 1.78
592 NASDAQ BRNS Tue, Sep 12, 2023 1.85 1.86 1.80 1.85
591 NASDAQ BRNS Mon, Sep 11, 2023 1.79 1.81 1.79 1.81
590 NASDAQ BRNS Fri, Sep 8, 2023 1.88 1.91 1.82 1.82
589 NASDAQ BRNS Thu, Sep 7, 2023 1.88 1.97 1.83 1.83
588 NASDAQ BRNS Wed, Sep 6, 2023 2.00 2.00 1.88 1.90
587 NASDAQ BRNS Tue, Sep 5, 2023 2.00 2.06 1.98 2.02
586 NASDAQ BRNS Fri, Sep 1, 2023 1.98 2.06 1.98 2.04
585 NASDAQ BRNS Thu, Aug 31, 2023 2.00 2.01 1.95 1.95
584 NASDAQ BRNS Wed, Aug 30, 2023 1.95 2.03 1.95 2.01
583 NASDAQ BRNS Tue, Aug 29, 2023 2.01 2.01 1.94 2.00
582 NASDAQ BRNS Mon, Aug 28, 2023 1.97 2.05 1.97 1.98
581 NASDAQ BRNS Fri, Aug 25, 2023 2.03 2.07 1.98 2.02
580 NASDAQ BRNS Thu, Aug 24, 2023 1.96 2.06 1.96 1.97
579 NASDAQ BRNS Wed, Aug 23, 2023 1.99 2.09 1.96 1.96
578 NASDAQ BRNS Tue, Aug 22, 2023 1.99 2.09 1.95 1.96
577 NASDAQ BRNS Mon, Aug 21, 2023 1.97 1.99 1.97 1.99
576 NASDAQ BRNS Fri, Aug 18, 2023 1.99 2.07 1.95 1.98
575 NASDAQ BRNS Thu, Aug 17, 2023 2.01 2.04 1.98 2.00
574 NASDAQ BRNS Wed, Aug 16, 2023 2.01 2.11 2.01 2.07
573 NASDAQ BRNS Tue, Aug 15, 2023 2.01 2.05 2.00 2.03
572 NASDAQ BRNS Mon, Aug 14, 2023 2.06 2.08 2.00 2.00
571 NASDAQ BRNS Fri, Aug 11, 2023 2.17 2.21 2.00 2.08
570 NASDAQ BRNS Thu, Aug 10, 2023 2.25 2.25 2.13 2.19
569 NASDAQ BRNS Wed, Aug 9, 2023 2.26 2.32 2.20 2.20
568 NASDAQ BRNS Tue, Aug 8, 2023 2.28 2.32 2.11 2.32
567 NASDAQ BRNS Mon, Aug 7, 2023 2.28 2.34 2.12 2.22
566 NASDAQ BRNS Fri, Aug 4, 2023 2.27 2.32 2.27 2.27
565 NASDAQ BRNS Thu, Aug 3, 2023 2.26 2.30 2.20 2.27
564 NASDAQ BRNS Wed, Aug 2, 2023 2.24 2.29 2.17 2.25
563 NASDAQ BRNS Tue, Aug 1, 2023 2.22 2.30 2.20 2.28
562 NASDAQ BRNS Mon, Jul 31, 2023 2.35 2.35 2.27 2.30
561 NASDAQ BRNS Fri, Jul 28, 2023 2.33 2.34 2.30 2.30
560 NASDAQ BRNS Thu, Jul 27, 2023 2.30 2.36 2.23 2.33
559 NASDAQ BRNS Wed, Jul 26, 2023 2.14 2.30 2.13 2.30
558 NASDAQ BRNS Tue, Jul 25, 2023 2.21 2.29 2.20 2.20
557 NASDAQ BRNS Mon, Jul 24, 2023 2.20 2.25 2.15 2.23
556 NASDAQ BRNS Fri, Jul 21, 2023 2.19 2.26 2.15 2.23
555 NASDAQ BRNS Thu, Jul 20, 2023 2.14 2.25 2.14 2.23
554 NASDAQ BRNS Wed, Jul 19, 2023 2.21 2.21 2.13 2.20
553 NASDAQ BRNS Tue, Jul 18, 2023 2.27 2.28 2.20 2.22
552 NASDAQ BRNS Mon, Jul 17, 2023 2.21 2.27 2.20 2.26
551 NASDAQ BRNS Fri, Jul 14, 2023 2.23 2.27 2.20 2.24
550 NASDAQ BRNS Thu, Jul 13, 2023 2.28 2.29 2.24 2.28
549 NASDAQ BRNS Wed, Jul 12, 2023 2.28 2.29 2.20 2.25
548 NASDAQ BRNS Tue, Jul 11, 2023 2.26 2.30 2.26 2.29
547 NASDAQ BRNS Mon, Jul 10, 2023 2.31 2.31 2.22 2.28
546 NASDAQ BRNS Fri, Jul 7, 2023 2.27 2.31 2.21 2.31
545 NASDAQ BRNS Thu, Jul 6, 2023 2.26 2.29 2.20 2.27
544 NASDAQ BRNS Wed, Jul 5, 2023 2.31 2.31 2.27 2.27
543 NASDAQ BRNS Mon, Jul 3, 2023 2.04 2.31 2.04 2.28
542 NASDAQ BRNS Fri, Jun 30, 2023 2.19 2.27 2.06 2.06
541 NASDAQ BRNS Thu, Jun 29, 2023 2.31 2.34 2.14 2.16
540 NASDAQ BRNS Wed, Jun 28, 2023 2.33 2.36 2.25 2.25
539 NASDAQ BRNS Tue, Jun 27, 2023 2.29 2.36 2.27 2.27
538 NASDAQ BRNS Mon, Jun 26, 2023 2.44 2.44 2.27 2.27
537 NASDAQ BRNS Fri, Jun 23, 2023 2.47 2.47 2.26 2.28
536 NASDAQ BRNS Thu, Jun 22, 2023 2.43 2.45 2.28 2.29
535 NASDAQ BRNS Wed, Jun 21, 2023 2.35 2.38 2.25 2.28
534 NASDAQ BRNS Tue, Jun 20, 2023 2.32 2.34 2.22 2.26
533 NASDAQ BRNS Fri, Jun 16, 2023 2.49 2.50 2.30 2.30
532 NASDAQ BRNS Thu, Jun 15, 2023 2.35 2.50 2.35 2.49
531 NASDAQ BRNS Wed, Jun 14, 2023 2.49 2.49 2.37 2.37
530 NASDAQ BRNS Tue, Jun 13, 2023 2.46 2.50 2.40 2.45
529 NASDAQ BRNS Mon, Jun 12, 2023 2.50 2.50 2.42 2.42
528 NASDAQ BRNS Fri, Jun 9, 2023 2.50 2.50 2.36 2.36
527 NASDAQ BRNS Thu, Jun 8, 2023 2.50 2.50 2.46 2.49
526 NASDAQ BRNS Wed, Jun 7, 2023 2.52 2.52 2.46 2.50
525 NASDAQ BRNS Tue, Jun 6, 2023 2.45 2.49 2.45 2.46
524 NASDAQ BRNS Mon, Jun 5, 2023 2.45 2.50 2.38 2.39
523 NASDAQ BRNS Fri, Jun 2, 2023 2.43 2.47 2.31 2.41
522 NASDAQ BRNS Thu, Jun 1, 2023 2.48 2.48 2.35 2.43
521 NASDAQ BRNS Wed, May 31, 2023 2.37 2.54 2.37 2.46
520 NASDAQ BRNS Tue, May 30, 2023 2.58 2.68 2.33 2.41
519 NASDAQ BRNS Fri, May 26, 2023 2.52 2.54 2.43 2.44
518 NASDAQ BRNS Thu, May 25, 2023 2.58 2.71 2.49 2.50
517 NASDAQ BRNS Wed, May 24, 2023 2.51 2.56 2.48 2.48
516 NASDAQ BRNS Tue, May 23, 2023 2.53 2.59 2.49 2.50
515 NASDAQ BRNS Mon, May 22, 2023 2.50 2.53 2.45 2.51
514 NASDAQ BRNS Fri, May 19, 2023 2.45 2.50 2.40 2.46
513 NASDAQ BRNS Thu, May 18, 2023 2.42 2.48 2.37 2.46
512 NASDAQ BRNS Wed, May 17, 2023 2.41 2.41 2.31 2.38
511 NASDAQ BRNS Tue, May 16, 2023 2.36 2.40 2.24 2.37
510 NASDAQ BRNS Mon, May 15, 2023 2.20 2.36 2.20 2.33
509 NASDAQ BRNS Fri, May 12, 2023 2.32 2.33 2.18 2.19
508 NASDAQ BRNS Thu, May 11, 2023 2.33 2.39 2.27 2.27
507 NASDAQ BRNS Wed, May 10, 2023 2.36 2.36 2.30 2.31
506 NASDAQ BRNS Tue, May 9, 2023 2.35 2.40 2.30 2.35
505 NASDAQ BRNS Mon, May 8, 2023 2.32 2.36 2.30 2.34
504 NASDAQ BRNS Fri, May 5, 2023 2.36 2.40 2.30 2.30
503 NASDAQ BRNS Thu, May 4, 2023 2.35 2.40 2.35 2.36
502 NASDAQ BRNS Wed, May 3, 2023 2.34 2.40 2.31 2.38
501 NASDAQ BRNS Tue, May 2, 2023 2.40 2.40 2.31 2.31
500 NASDAQ BRNS Mon, May 1, 2023 2.43 2.43 2.32 2.32
499 NASDAQ BRNS Fri, Apr 28, 2023 2.29 2.44 2.29 2.31
498 NASDAQ BRNS Thu, Apr 27, 2023 2.35 2.35 2.30 2.34
497 NASDAQ BRNS Wed, Apr 26, 2023 2.40 2.42 2.31 2.35
496 NASDAQ BRNS Tue, Apr 25, 2023 2.42 2.43 2.32 2.33
495 NASDAQ BRNS Mon, Apr 24, 2023 2.52 2.53 2.43 2.45
494 NASDAQ BRNS Fri, Apr 21, 2023 2.50 2.53 2.48 2.50
493 NASDAQ BRNS Thu, Apr 20, 2023 2.50 2.59 2.48 2.48
492 NASDAQ BRNS Wed, Apr 19, 2023 2.49 2.52 2.47 2.50
491 NASDAQ BRNS Tue, Apr 18, 2023 2.55 2.55 2.44 2.48
490 NASDAQ BRNS Mon, Apr 17, 2023 2.47 2.57 2.40 2.51
489 NASDAQ BRNS Fri, Apr 14, 2023 2.45 2.49 2.40 2.43
488 NASDAQ BRNS Thu, Apr 13, 2023 2.40 2.51 2.37 2.51
487 NASDAQ BRNS Wed, Apr 12, 2023 2.38 2.38 2.31 2.32
486 NASDAQ BRNS Tue, Apr 11, 2023 2.26 2.39 2.25 2.37
485 NASDAQ BRNS Mon, Apr 10, 2023 2.34 2.34 2.20 2.25
484 NASDAQ BRNS Thu, Apr 6, 2023 2.28 2.35 2.20 2.31
483 NASDAQ BRNS Wed, Apr 5, 2023 2.28 2.29 2.21 2.27
482 NASDAQ BRNS Tue, Apr 4, 2023 2.25 2.26 2.18 2.24
481 NASDAQ BRNS Mon, Apr 3, 2023 2.25 2.33 2.24 2.25
480 NASDAQ BRNS Fri, Mar 31, 2023 2.34 2.40 2.23 2.24
479 NASDAQ BRNS Thu, Mar 30, 2023 2.46 2.59 2.30 2.30
478 NASDAQ BRNS Wed, Mar 29, 2023 2.30 2.52 2.30 2.50
477 NASDAQ BRNS Tue, Mar 28, 2023 2.22 2.31 2.16 2.23
476 NASDAQ BRNS Mon, Mar 27, 2023 2.45 2.52 2.35 2.47
475 NASDAQ BRNS Fri, Mar 24, 2023 2.25 3.00 2.25 2.43
474 NASDAQ BRNS Thu, Mar 23, 2023 2.89 2.89 2.16 2.16
473 NASDAQ BRNS Wed, Mar 22, 2023 2.99 2.99 2.68 2.76
472 NASDAQ BRNS Tue, Mar 21, 2023 2.88 3.03 2.80 2.81
471 NASDAQ BRNS Mon, Mar 20, 2023 3.06 3.06 2.80 2.88
470 NASDAQ BRNS Fri, Mar 17, 2023 2.98 3.10 2.97 2.99
469 NASDAQ BRNS Thu, Mar 16, 2023 2.82 2.97 2.67 2.95
468 NASDAQ BRNS Wed, Mar 15, 2023 2.79 3.05 2.79 2.99
467 NASDAQ BRNS Tue, Mar 14, 2023 2.69 3.08 2.50 2.91
466 NASDAQ BRNS Mon, Mar 13, 2023 2.76 2.99 2.41 2.43
465 NASDAQ BRNS Fri, Mar 10, 2023 3.04 3.04 2.60 2.61
464 NASDAQ BRNS Thu, Mar 9, 2023 3.01 3.01 2.90 2.95
463 NASDAQ BRNS Wed, Mar 8, 2023 3.14 3.29 3.00 3.08
462 NASDAQ BRNS Tue, Mar 7, 2023 3.03 3.23 2.86 3.09
461 NASDAQ BRNS Mon, Mar 6, 2023 3.10 3.23 2.98 3.04
460 NASDAQ BRNS Fri, Mar 3, 2023 3.24 3.30 2.99 3.00
459 NASDAQ BRNS Thu, Mar 2, 2023 3.08 3.28 3.05 3.14
458 NASDAQ BRNS Wed, Mar 1, 2023 2.80 3.33 2.71 3.15
457 NASDAQ BRNS Tue, Feb 28, 2023 2.72 2.96 2.72 2.79
456 NASDAQ BRNS Mon, Feb 27, 2023 2.90 2.94 2.57 2.62
455 NASDAQ BRNS Fri, Feb 24, 2023 2.91 3.01 2.55 2.55
454 NASDAQ BRNS Thu, Feb 23, 2023 3.05 3.08 2.96 3.02
453 NASDAQ BRNS Wed, Feb 22, 2023 3.00 3.05 2.90 3.00
452 NASDAQ BRNS Tue, Feb 21, 2023 3.10 3.10 3.00 3.00
451 NASDAQ BRNS Fri, Feb 17, 2023 3.13 3.13 3.00 3.09
450 NASDAQ BRNS Thu, Feb 16, 2023 3.03 3.13 2.98 3.05
449 NASDAQ BRNS Wed, Feb 15, 2023 2.97 3.02 2.90 3.00
448 NASDAQ BRNS Tue, Feb 14, 2023 2.93 3.12 2.91 2.93
447 NASDAQ BRNS Mon, Feb 13, 2023 2.85 3.05 2.80 3.00
446 NASDAQ BRNS Fri, Feb 10, 2023 2.87 2.96 2.73 2.78
445 NASDAQ BRNS Thu, Feb 9, 2023 3.12 3.12 2.68 2.83
444 NASDAQ BRNS Wed, Feb 8, 2023 3.23 3.23 3.02 3.03
443 NASDAQ BRNS Tue, Feb 7, 2023 2.98 3.04 2.91 2.99
442 NASDAQ BRNS Mon, Feb 6, 2023 2.98 3.03 2.86 2.97
441 NASDAQ BRNS Fri, Feb 3, 2023 3.19 3.19 2.96 2.99
440 NASDAQ BRNS Thu, Feb 2, 2023 2.99 3.02 2.84 2.95
439 NASDAQ BRNS Wed, Feb 1, 2023 2.96 2.96 2.83 2.90
438 NASDAQ BRNS Tue, Jan 31, 2023 2.88 2.96 2.72 2.83
437 NASDAQ BRNS Mon, Jan 30, 2023 3.01 3.34 2.75 2.85
436 NASDAQ BRNS Fri, Jan 27, 2023 3.10 3.28 2.89 2.95
435 NASDAQ BRNS Thu, Jan 26, 2023 2.99 3.09 2.99 3.05
434 NASDAQ BRNS Wed, Jan 25, 2023 2.83 3.05 2.83 2.94
433 NASDAQ BRNS Tue, Jan 24, 2023 2.85 2.87 2.77 2.83
432 NASDAQ BRNS Mon, Jan 23, 2023 2.82 2.89 2.70 2.83
431 NASDAQ BRNS Fri, Jan 20, 2023 2.84 2.84 2.66 2.71
430 NASDAQ BRNS Thu, Jan 19, 2023 2.72 2.75 2.66 2.71
429 NASDAQ BRNS Wed, Jan 18, 2023 2.77 2.80 2.61 2.72
428 NASDAQ BRNS Tue, Jan 17, 2023 2.76 2.76 2.67 2.74
427 NASDAQ BRNS Fri, Jan 13, 2023 2.81 2.81 2.62 2.73
426 NASDAQ BRNS Thu, Jan 12, 2023 2.71 2.73 2.62 2.73
425 NASDAQ BRNS Wed, Jan 11, 2023 2.51 2.68 2.51 2.66
424 NASDAQ BRNS Tue, Jan 10, 2023 2.52 2.60 2.51 2.52
423 NASDAQ BRNS Mon, Jan 9, 2023 2.49 2.52 2.43 2.52
422 NASDAQ BRNS Fri, Jan 6, 2023 2.45 2.49 2.42 2.46
421 NASDAQ BRNS Thu, Jan 5, 2023 2.41 2.48 2.36 2.45
420 NASDAQ BRNS Wed, Jan 4, 2023 2.37 2.49 2.33 2.41
419 NASDAQ BRNS Tue, Jan 3, 2023 2.42 2.42 2.34 2.40
418 NASDAQ BRNS Fri, Dec 30, 2022 2.35 2.44 2.35 2.35
417 NASDAQ BRNS Thu, Dec 29, 2022 2.20 2.39 2.18 2.39
416 NASDAQ BRNS Wed, Dec 28, 2022 2.35 2.37 2.11 2.11
415 NASDAQ BRNS Tue, Dec 27, 2022 2.46 2.46 2.31 2.39
414 NASDAQ BRNS Fri, Dec 23, 2022 2.47 2.47 2.33 2.40
413 NASDAQ BRNS Thu, Dec 22, 2022 2.17 2.47 2.12 2.47
412 NASDAQ BRNS Wed, Dec 21, 2022 2.17 2.21 2.02 2.10
411 NASDAQ BRNS Tue, Dec 20, 2022 2.15 2.19 2.12 2.15
410 NASDAQ BRNS Mon, Dec 19, 2022 2.35 2.36 2.10 2.16
409 NASDAQ BRNS Fri, Dec 16, 2022 2.33 2.45 2.29 2.29
408 NASDAQ BRNS Thu, Dec 15, 2022 2.29 2.38 2.26 2.37
407 NASDAQ BRNS Wed, Dec 14, 2022 2.33 2.40 2.31 2.35
406 NASDAQ BRNS Tue, Dec 13, 2022 2.44 2.48 2.30 2.37
405 NASDAQ BRNS Mon, Dec 12, 2022 2.35 2.42 2.23 2.35
404 NASDAQ BRNS Fri, Dec 9, 2022 2.34 2.42 2.33 2.37
403 NASDAQ BRNS Thu, Dec 8, 2022 2.23 2.38 2.18 2.38
402 NASDAQ BRNS Wed, Dec 7, 2022 2.20 2.50 2.18 2.25
401 NASDAQ BRNS Tue, Dec 6, 2022 2.58 2.58 2.27 2.30
400 NASDAQ BRNS Mon, Dec 5, 2022 2.44 2.44 2.30 2.32
399 NASDAQ BRNS Fri, Dec 2, 2022 2.25 2.38 2.19 2.35
398 NASDAQ BRNS Thu, Dec 1, 2022 2.32 2.32 2.15 2.27
397 NASDAQ BRNS Wed, Nov 30, 2022 2.36 2.45 2.21 2.24
396 NASDAQ BRNS Tue, Nov 29, 2022 2.38 2.50 2.31 2.35
395 NASDAQ BRNS Mon, Nov 28, 2022 2.34 2.48 2.31 2.37
394 NASDAQ BRNS Fri, Nov 25, 2022 2.38 2.60 2.33 2.40
393 NASDAQ BRNS Wed, Nov 23, 2022 2.31 2.40 2.30 2.38
392 NASDAQ BRNS Tue, Nov 22, 2022 2.36 2.38 2.24 2.31
391 NASDAQ BRNS Mon, Nov 21, 2022 2.24 2.32 2.18 2.31
390 NASDAQ BRNS Fri, Nov 18, 2022 2.26 2.31 2.22 2.27
389 NASDAQ BRNS Thu, Nov 17, 2022 2.28 2.30 2.08 2.26
388 NASDAQ BRNS Wed, Nov 16, 2022 2.55 2.55 2.20 2.41
387 NASDAQ BRNS Tue, Nov 15, 2022 2.50 2.59 2.37 2.59
386 NASDAQ BRNS Mon, Nov 14, 2022 2.31 2.58 2.30 2.46
385 NASDAQ BRNS Fri, Nov 11, 2022 2.28 2.40 2.25 2.31
384 NASDAQ BRNS Thu, Nov 10, 2022 2.37 2.48 2.12 2.35
383 NASDAQ BRNS Wed, Nov 9, 2022 2.25 2.39 2.22 2.23
382 NASDAQ BRNS Tue, Nov 8, 2022 2.60 2.60 2.17 2.31
381 NASDAQ BRNS Mon, Nov 7, 2022 2.60 2.70 2.55 2.60
380 NASDAQ BRNS Fri, Nov 4, 2022 2.74 2.83 2.65 2.65
379 NASDAQ BRNS Thu, Nov 3, 2022 2.70 2.76 2.67 2.70
378 NASDAQ BRNS Wed, Nov 2, 2022 2.75 2.92 2.70 2.74
377 NASDAQ BRNS Tue, Nov 1, 2022 2.82 2.82 2.71 2.76
376 NASDAQ BRNS Mon, Oct 31, 2022 2.78 2.83 2.71 2.77
375 NASDAQ BRNS Fri, Oct 28, 2022 2.83 2.83 2.65 2.75
374 NASDAQ BRNS Thu, Oct 27, 2022 2.81 2.95 2.71 2.81
373 NASDAQ BRNS Wed, Oct 26, 2022 2.71 2.91 2.71 2.84
372 NASDAQ BRNS Tue, Oct 25, 2022 2.71 2.77 2.59 2.76
371 NASDAQ BRNS Mon, Oct 24, 2022 2.82 2.82 2.62 2.70
370 NASDAQ BRNS Fri, Oct 21, 2022 2.68 2.79 2.65 2.79
369 NASDAQ BRNS Thu, Oct 20, 2022 2.89 2.90 2.61 2.72
368 NASDAQ BRNS Wed, Oct 19, 2022 2.94 2.97 2.70 2.91
367 NASDAQ BRNS Tue, Oct 18, 2022 2.89 3.05 2.80 2.86
366 NASDAQ BRNS Mon, Oct 17, 2022 2.79 2.90 2.67 2.84
365 NASDAQ BRNS Fri, Oct 14, 2022 2.76 2.83 2.69 2.74
364 NASDAQ BRNS Thu, Oct 13, 2022 2.75 2.83 2.62 2.75
363 NASDAQ BRNS Wed, Oct 12, 2022 2.82 2.93 2.55 2.71
362 NASDAQ BRNS Tue, Oct 11, 2022 2.97 3.26 2.68 2.90
361 NASDAQ BRNS Mon, Oct 10, 2022 3.09 3.13 2.95 2.96
360 NASDAQ BRNS Fri, Oct 7, 2022 3.27 3.30 3.06 3.10
359 NASDAQ BRNS Thu, Oct 6, 2022 3.27 3.36 3.22 3.31
358 NASDAQ BRNS Wed, Oct 5, 2022 3.21 3.31 3.21 3.28
357 NASDAQ BRNS Tue, Oct 4, 2022 3.20 3.30 3.12 3.21
356 NASDAQ BRNS Mon, Oct 3, 2022 3.10 3.17 3.02 3.17
355 NASDAQ BRNS Fri, Sep 30, 2022 3.08 3.23 2.94 3.20
354 NASDAQ BRNS Thu, Sep 29, 2022 3.00 3.13 2.92 3.11
353 NASDAQ BRNS Wed, Sep 28, 2022 3.07 3.13 2.98 3.05
352 NASDAQ BRNS Tue, Sep 27, 2022 3.10 3.20 3.04 3.04
351 NASDAQ BRNS Mon, Sep 26, 2022 2.97 3.22 2.87 3.07
350 NASDAQ BRNS Fri, Sep 23, 2022 3.25 3.25 2.85 3.07
349 NASDAQ BRNS Thu, Sep 22, 2022 3.26 3.35 3.11 3.35
348 NASDAQ BRNS Wed, Sep 21, 2022 3.05 3.36 2.89 3.36
347 NASDAQ BRNS Tue, Sep 20, 2022 3.18 3.31 3.01 3.26
346 NASDAQ BRNS Mon, Sep 19, 2022 3.00 3.30 2.93 3.28
345 NASDAQ BRNS Fri, Sep 16, 2022 3.46 3.57 2.76 3.06
344 NASDAQ BRNS Thu, Sep 15, 2022 3.42 3.63 3.42 3.49
343 NASDAQ BRNS Wed, Sep 14, 2022 3.72 3.84 3.38 3.49
342 NASDAQ BRNS Tue, Sep 13, 2022 3.77 3.90 3.68 3.78
341 NASDAQ BRNS Mon, Sep 12, 2022 3.70 3.89 3.70 3.82
340 NASDAQ BRNS Fri, Sep 9, 2022 3.91 4.18 3.46 3.66
339 NASDAQ BRNS Thu, Sep 8, 2022 3.98 4.00 3.81 3.86
338 NASDAQ BRNS Wed, Sep 7, 2022 3.88 4.18 3.73 3.85
337 NASDAQ BRNS Tue, Sep 6, 2022 3.90 4.06 3.80 3.93
336 NASDAQ BRNS Fri, Sep 2, 2022 4.10 4.23 4.00 4.00
335 NASDAQ BRNS Thu, Sep 1, 2022 4.30 4.30 3.80 4.00
334 NASDAQ BRNS Wed, Aug 31, 2022 4.39 4.44 4.30 4.35
333 NASDAQ BRNS Tue, Aug 30, 2022 4.67 4.67 4.32 4.50
332 NASDAQ BRNS Mon, Aug 29, 2022 4.89 4.93 4.28 4.93
331 NASDAQ BRNS Fri, Aug 26, 2022 6.00 6.00 4.73 5.18
330 NASDAQ BRNS Thu, Aug 25, 2022 5.50 7.45 5.20 6.19
329 NASDAQ BRNS Wed, Aug 24, 2022 4.70 4.96 4.40 4.59
328 NASDAQ BRNS Mon, Aug 22, 2022 4.32 4.58 4.32 4.58
327 NASDAQ BRNS Fri, Aug 19, 2022 4.72 4.75 4.30 4.55
326 NASDAQ BRNS Thu, Aug 18, 2022 4.70 5.39 4.70 4.71
325 NASDAQ BRNS Wed, Aug 17, 2022 4.75 5.00 4.75 4.90
324 NASDAQ BRNS Tue, Aug 16, 2022 4.68 4.98 4.64 4.81
323 NASDAQ BRNS Mon, Aug 15, 2022 4.66 4.95 4.51 4.51
322 NASDAQ BRNS Fri, Aug 12, 2022 4.64 4.83 4.31 4.68
321 NASDAQ BRNS Thu, Aug 11, 2022 4.90 5.50 4.00 4.30
320 NASDAQ BRNS Wed, Aug 10, 2022 5.34 5.49 4.63 4.63
319 NASDAQ BRNS Tue, Aug 9, 2022 4.91 5.00 4.75 4.99
318 NASDAQ BRNS Mon, Aug 8, 2022 4.98 4.98 4.58 4.75
317 NASDAQ BRNS Fri, Aug 5, 2022 5.00 5.00 4.74 4.75
316 NASDAQ BRNS Thu, Aug 4, 2022 4.72 4.74 4.52 4.74
315 NASDAQ BRNS Wed, Aug 3, 2022 4.40 4.83 4.36 4.83
314 NASDAQ BRNS Mon, Aug 1, 2022 4.30 4.30 4.30 4.30
313 NASDAQ BRNS Fri, Jul 29, 2022 4.69 4.85 4.50 4.85
312 NASDAQ BRNS Wed, Jul 27, 2022 4.54 4.69 4.54 4.69
311 NASDAQ BRNS Tue, Jul 26, 2022 4.36 4.50 4.36 4.50
310 NASDAQ BRNS Mon, Jul 25, 2022 4.36 4.36 4.36 4.36
309 NASDAQ BRNS Fri, Jul 22, 2022 4.48 4.73 4.33 4.33
308 NASDAQ BRNS Thu, Jul 21, 2022 4.48 4.48 4.48 4.48
307 NASDAQ BRNS Wed, Jul 20, 2022 4.39 4.48 4.39 4.45
306 NASDAQ BRNS Tue, Jul 19, 2022 4.46 4.85 4.36 4.62
305 NASDAQ BRNS Mon, Jul 18, 2022 4.80 5.10 4.40 4.41
304 NASDAQ BRNS Fri, Jul 15, 2022 4.46 4.55 4.46 4.50
303 NASDAQ BRNS Thu, Jul 14, 2022 4.31 4.47 4.31 4.47
302 NASDAQ BRNS Wed, Jul 13, 2022 4.30 4.58 4.30 4.45
301 NASDAQ BRNS Tue, Jul 12, 2022 4.52 4.54 4.49 4.54
300 NASDAQ BRNS Mon, Jul 11, 2022 4.46 4.82 4.46 4.69
299 NASDAQ BRNS Fri, Jul 8, 2022 4.83 4.83 4.48 4.79
298 NASDAQ BRNS Thu, Jul 7, 2022 4.41 4.74 4.41 4.74
297 NASDAQ BRNS Wed, Jul 6, 2022 5.40 5.49 4.30 4.61
296 NASDAQ BRNS Tue, Jul 5, 2022 4.84 5.20 4.34 4.43
295 NASDAQ BRNS Fri, Jul 1, 2022 4.35 4.72 4.32 4.61
294 NASDAQ BRNS Thu, Jun 30, 2022 4.74 5.14 4.35 4.45
293 NASDAQ BRNS Wed, Jun 29, 2022 5.26 5.30 5.10 5.11
292 NASDAQ BRNS Tue, Jun 28, 2022 5.74 5.95 5.25 5.25
291 NASDAQ BRNS Mon, Jun 27, 2022 5.80 6.00 5.39 5.82
290 NASDAQ BRNS Fri, Jun 24, 2022 5.70 5.90 5.40 5.90
289 NASDAQ BRNS Thu, Jun 23, 2022 6.00 6.35 5.16 5.40
288 NASDAQ BRNS Wed, Jun 22, 2022 4.94 6.60 4.55 6.21
287 NASDAQ BRNS Tue, Jun 21, 2022 4.80 4.90 4.47 4.56
286 NASDAQ BRNS Fri, Jun 17, 2022 4.16 4.80 4.16 4.71
285 NASDAQ BRNS Thu, Jun 16, 2022 4.11 4.11 4.11 4.11
284 NASDAQ BRNS Wed, Jun 15, 2022 3.91 4.79 3.91 4.27
283 NASDAQ BRNS Tue, Jun 14, 2022 4.01 4.60 4.01 4.20
282 NASDAQ BRNS Mon, Jun 13, 2022 4.25 4.40 4.12 4.14
281 NASDAQ BRNS Fri, Jun 10, 2022 4.23 4.37 4.23 4.37
280 NASDAQ BRNS Thu, Jun 9, 2022 4.39 4.39 4.23 4.23
279 NASDAQ BRNS Wed, Jun 8, 2022 4.32 4.32 4.32 4.32
278 NASDAQ BRNS Tue, Jun 7, 2022 4.60 4.61 4.19 4.58
277 NASDAQ BRNS Mon, Jun 6, 2022 4.52 4.71 4.20 4.71
276 NASDAQ BRNS Fri, Jun 3, 2022 4.52 4.55 4.18 4.19
275 NASDAQ BRNS Thu, Jun 2, 2022 4.40 4.80 4.24 4.50
274 NASDAQ BRNS Wed, Jun 1, 2022 4.37 4.78 3.93 4.23
273 NASDAQ BRNS Tue, May 31, 2022 4.11 4.69 3.87 4.30
272 NASDAQ BRNS Fri, May 27, 2022 4.50 4.64 4.20 4.30
271 NASDAQ BRNS Thu, May 26, 2022 4.50 4.60 4.38 4.38
270 NASDAQ BRNS Wed, May 25, 2022 4.20 4.54 4.20 4.21
269 NASDAQ BRNS Tue, May 24, 2022 4.00 4.00 4.00 4.00
268 NASDAQ BRNS Mon, May 23, 2022 4.60 4.61 4.00 4.00
267 NASDAQ BRNS Fri, May 20, 2022 4.31 4.56 4.29 4.56
266 NASDAQ BRNS Thu, May 19, 2022 4.40 4.40 4.25 4.25
265 NASDAQ BRNS Wed, May 18, 2022 4.59 4.80 4.51 4.60
264 NASDAQ BRNS Tue, May 17, 2022 4.47 4.80 4.32 4.54
263 NASDAQ BRNS Mon, May 16, 2022 3.91 4.50 3.91 4.46
262 NASDAQ BRNS Fri, May 13, 2022 3.49 4.17 3.36 4.02
261 NASDAQ BRNS Thu, May 12, 2022 3.22 3.99 2.97 3.09
260 NASDAQ BRNS Wed, May 11, 2022 4.32 4.71 3.00 3.26
259 NASDAQ BRNS Tue, May 10, 2022 4.40 4.50 4.17 4.17
258 NASDAQ BRNS Mon, May 9, 2022 4.69 4.75 3.72 4.15
257 NASDAQ BRNS Fri, May 6, 2022 4.74 5.20 4.74 5.07
256 NASDAQ BRNS Thu, May 5, 2022 5.16 5.35 4.66 4.66
255 NASDAQ BRNS Wed, May 4, 2022 5.13 5.13 4.95 5.12
254 NASDAQ BRNS Tue, May 3, 2022 4.55 4.91 4.55 4.64
253 NASDAQ BRNS Mon, May 2, 2022 5.25 5.25 4.95 4.96
252 NASDAQ BRNS Fri, Apr 29, 2022 5.41 5.41 5.05 5.38
251 NASDAQ BRNS Thu, Apr 28, 2022 4.61 5.00 4.61 4.94
250 NASDAQ BRNS Wed, Apr 27, 2022 5.46 5.47 4.71 4.72
249 NASDAQ BRNS Tue, Apr 26, 2022 5.11 5.29 4.76 4.76
248 NASDAQ BRNS Mon, Apr 25, 2022 5.32 5.57 5.32 5.35
247 NASDAQ BRNS Fri, Apr 22, 2022 5.63 5.63 5.32 5.32
246 NASDAQ BRNS Thu, Apr 21, 2022 5.90 5.96 5.74 5.88
245 NASDAQ BRNS Wed, Apr 20, 2022 5.88 6.03 5.77 5.90
244 NASDAQ BRNS Tue, Apr 19, 2022 5.77 6.16 5.74 6.12
243 NASDAQ BRNS Mon, Apr 18, 2022 5.82 5.82 5.73 5.73
242 NASDAQ BRNS Thu, Apr 14, 2022 5.99 6.08 5.86 6.07
241 NASDAQ BRNS Wed, Apr 13, 2022 5.78 6.08 5.30 5.77
240 NASDAQ BRNS Tue, Apr 12, 2022 5.68 5.75 5.60 5.70
239 NASDAQ BRNS Mon, Apr 11, 2022 5.54 5.68 5.36 5.36
238 NASDAQ BRNS Fri, Apr 8, 2022 5.65 5.68 5.28 5.28
237 NASDAQ BRNS Thu, Apr 7, 2022 5.26 5.60 5.26 5.60
236 NASDAQ BRNS Wed, Apr 6, 2022 5.12 5.23 5.00 5.20
235 NASDAQ BRNS Tue, Apr 5, 2022 5.16 5.25 5.00 5.18
234 NASDAQ BRNS Mon, Apr 4, 2022 5.15 5.19 4.81 5.12
233 NASDAQ BRNS Fri, Apr 1, 2022 5.18 5.20 5.01 5.19
232 NASDAQ BRNS Thu, Mar 31, 2022 4.80 5.21 4.80 5.20
231 NASDAQ BRNS Wed, Mar 30, 2022 4.73 4.88 4.62 4.79
230 NASDAQ BRNS Tue, Mar 29, 2022 4.53 4.85 4.47 4.71
229 NASDAQ BRNS Mon, Mar 28, 2022 4.90 6.24 4.59 4.59
228 NASDAQ BRNS Fri, Mar 25, 2022 5.31 5.31 4.51 4.51
227 NASDAQ BRNS Thu, Mar 24, 2022 5.33 5.33 5.26 5.26
226 NASDAQ BRNS Wed, Mar 23, 2022 5.55 5.73 5.26 5.26
225 NASDAQ BRNS Tue, Mar 22, 2022 5.65 6.23 5.32 5.49
224 NASDAQ BRNS Mon, Mar 21, 2022 5.61 5.75 5.39 5.42
223 NASDAQ BRNS Fri, Mar 18, 2022 6.05 6.58 5.54 5.75
222 NASDAQ BRNS Thu, Mar 17, 2022 5.66 5.97 5.32 5.70
221 NASDAQ BRNS Wed, Mar 16, 2022 5.26 6.10 5.26 6.02
220 NASDAQ BRNS Tue, Mar 15, 2022 5.26 5.49 5.26 5.30
219 NASDAQ BRNS Mon, Mar 14, 2022 5.83 5.84 5.26 5.26
218 NASDAQ BRNS Fri, Mar 11, 2022 5.30 5.43 5.26 5.26
217 NASDAQ BRNS Thu, Mar 10, 2022 5.26 5.41 5.26 5.26
216 NASDAQ BRNS Wed, Mar 9, 2022 5.26 5.64 5.26 5.26
215 NASDAQ BRNS Tue, Mar 8, 2022 5.26 5.98 5.26 5.27
214 NASDAQ BRNS Mon, Mar 7, 2022 6.00 6.00 5.02 5.26
213 NASDAQ BRNS Fri, Mar 4, 2022 6.10 6.33 5.73 5.75
212 NASDAQ BRNS Thu, Mar 3, 2022 6.51 6.65 6.31 6.32
211 NASDAQ BRNS Wed, Mar 2, 2022 6.77 6.99 6.77 6.98
210 NASDAQ BRNS Tue, Mar 1, 2022 6.77 6.77 6.77 6.77
209 NASDAQ BRNS Mon, Feb 28, 2022 6.56 7.04 6.56 6.99
208 NASDAQ BRNS Fri, Feb 25, 2022 7.38 8.13 6.44 6.44
207 NASDAQ BRNS Thu, Feb 24, 2022 7.50 7.99 7.26 7.38
206 NASDAQ BRNS Wed, Feb 23, 2022 8.17 8.49 8.10 8.10
205 NASDAQ BRNS Tue, Feb 22, 2022 8.99 8.99 8.10 8.20
204 NASDAQ BRNS Fri, Feb 18, 2022 9.10 9.21 8.37 9.14
203 NASDAQ BRNS Thu, Feb 17, 2022 9.26 9.26 9.23 9.23
202 NASDAQ BRNS Wed, Feb 16, 2022 9.50 9.50 9.15 9.20
201 NASDAQ BRNS Tue, Feb 15, 2022 9.62 9.84 9.23 9.40
200 NASDAQ BRNS Mon, Feb 14, 2022 9.40 10.29 9.28 9.56
199 NASDAQ BRNS Fri, Feb 11, 2022 9.60 9.90 9.33 9.33
198 NASDAQ BRNS Thu, Feb 10, 2022 9.60 10.33 9.54 9.54
197 NASDAQ BRNS Wed, Feb 9, 2022 9.39 10.45 9.39 9.63
196 NASDAQ BRNS Tue, Feb 8, 2022 9.39 9.39 9.33 9.33
195 NASDAQ BRNS Mon, Feb 7, 2022 9.30 9.68 9.29 9.39
194 NASDAQ BRNS Fri, Feb 4, 2022 9.30 9.72 9.30 9.40
193 NASDAQ BRNS Thu, Feb 3, 2022 9.40 9.97 9.31 9.39
192 NASDAQ BRNS Wed, Feb 2, 2022 9.33 9.34 9.02 9.19
191 NASDAQ BRNS Tue, Feb 1, 2022 9.27 9.79 9.25 9.34
190 NASDAQ BRNS Mon, Jan 31, 2022 9.37 9.38 9.03 9.21
189 NASDAQ BRNS Fri, Jan 28, 2022 9.41 9.52 9.32 9.35
188 NASDAQ BRNS Wed, Jan 26, 2022 9.64 9.70 9.44 9.61
187 NASDAQ BRNS Tue, Jan 25, 2022 9.40 9.63 9.39 9.44
186 NASDAQ BRNS Mon, Jan 24, 2022 9.26 9.68 9.08 9.64
185 NASDAQ BRNS Fri, Jan 21, 2022 9.27 9.52 9.11 9.22
184 NASDAQ BRNS Thu, Jan 20, 2022 9.66 10.25 9.23 9.34
183 NASDAQ BRNS Wed, Jan 19, 2022 9.98 10.52 9.50 9.94
182 NASDAQ BRNS Tue, Jan 18, 2022 10.40 12.00 9.46 9.98
181 NASDAQ BRNS Fri, Jan 14, 2022 11.51 11.74 9.23 9.95
180 NASDAQ BRNS Thu, Jan 13, 2022 11.11 11.50 11.11 11.35
179 NASDAQ BRNS Wed, Jan 12, 2022 11.68 11.68 10.68 11.35
178 NASDAQ BRNS Tue, Jan 11, 2022 11.60 11.90 11.60 11.75
177 NASDAQ BRNS Mon, Jan 10, 2022 11.31 11.54 11.31 11.50
176 NASDAQ BRNS Fri, Jan 7, 2022 12.20 12.20 11.66 11.75
175 NASDAQ BRNS Thu, Jan 6, 2022 10.51 11.25 10.51 11.24
174 NASDAQ BRNS Wed, Jan 5, 2022 11.35 11.73 10.47 11.24
173 NASDAQ BRNS Tue, Jan 4, 2022 12.00 12.00 10.60 11.20
172 NASDAQ BRNS Mon, Jan 3, 2022 10.90 11.65 10.90 11.12
171 NASDAQ BRNS Fri, Dec 31, 2021 10.71 11.53 10.52 11.11
170 NASDAQ BRNS Thu, Dec 30, 2021 10.50 10.90 10.50 10.65
169 NASDAQ BRNS Wed, Dec 29, 2021 10.37 10.49 10.30 10.34
168 NASDAQ BRNS Tue, Dec 28, 2021 10.22 10.26 9.99 10.19
167 NASDAQ BRNS Mon, Dec 27, 2021 9.90 10.10 9.72 10.02
166 NASDAQ BRNS Thu, Dec 23, 2021 9.30 9.99 9.27 9.58
165 NASDAQ BRNS Wed, Dec 22, 2021 9.75 10.00 9.17 9.44
164 NASDAQ BRNS Tue, Dec 21, 2021 10.00 10.00 8.99 9.15
163 NASDAQ BRNS Mon, Dec 20, 2021 8.94 9.98 8.94 9.51
162 NASDAQ BRNS Fri, Dec 17, 2021 8.66 9.36 8.66 9.12
161 NASDAQ BRNS Thu, Dec 16, 2021 9.00 9.40 8.62 9.01
160 NASDAQ BRNS Wed, Dec 15, 2021 9.26 9.30 7.50 8.98
159 NASDAQ BRNS Tue, Dec 14, 2021 10.00 10.00 9.21 9.35
158 NASDAQ BRNS Mon, Dec 13, 2021 10.00 10.00 9.53 9.79
157 NASDAQ BRNS Fri, Dec 10, 2021 11.92 12.40 9.52 9.76
156 NASDAQ BRNS Thu, Dec 9, 2021 11.57 12.08 11.57 11.92
155 NASDAQ BRNS Wed, Dec 8, 2021 11.55 12.71 11.53 11.62
154 NASDAQ BRNS Tue, Dec 7, 2021 11.40 11.80 11.40 11.60
153 NASDAQ BRNS Mon, Dec 6, 2021 11.39 11.45 11.26 11.44
152 NASDAQ BRNS Fri, Dec 3, 2021 11.21 11.95 11.21 11.45
151 NASDAQ BRNS Thu, Dec 2, 2021 12.32 12.42 11.59 11.67
150 NASDAQ BRNS Wed, Dec 1, 2021 12.50 12.50 11.98 12.33
149 NASDAQ BRNS Tue, Nov 30, 2021 12.31 12.77 12.10 12.22
148 NASDAQ BRNS Mon, Nov 29, 2021 12.51 12.80 12.34 12.38
147 NASDAQ BRNS Fri, Nov 26, 2021 13.10 13.40 12.30 12.40
146 NASDAQ BRNS Wed, Nov 24, 2021 13.00 13.20 12.64 13.20
145 NASDAQ BRNS Tue, Nov 23, 2021 12.59 13.05 12.54 13.05
144 NASDAQ BRNS Mon, Nov 22, 2021 12.63 12.65 12.41 12.41
143 NASDAQ BRNS Fri, Nov 19, 2021 12.76 13.49 12.59 12.65
142 NASDAQ BRNS Thu, Nov 18, 2021 12.68 12.84 12.65 12.76
141 NASDAQ BRNS Wed, Nov 17, 2021 12.65 12.78 12.61 12.77
140 NASDAQ BRNS Tue, Nov 16, 2021 12.82 12.82 12.60 12.61
139 NASDAQ BRNS Mon, Nov 15, 2021 12.80 12.93 12.71 12.78
138 NASDAQ BRNS Fri, Nov 12, 2021 12.80 14.48 12.30 12.69
137 NASDAQ BRNS Thu, Nov 11, 2021 12.70 12.80 12.61 12.79
136 NASDAQ BRNS Wed, Nov 10, 2021 12.88 12.90 12.60 12.61
135 NASDAQ BRNS Tue, Nov 9, 2021 13.82 13.82 12.68 12.70
134 NASDAQ BRNS Mon, Nov 8, 2021 13.75 13.85 13.50 13.74
133 NASDAQ BRNS Fri, Nov 5, 2021 13.85 13.90 13.74 13.75
132 NASDAQ BRNS Thu, Nov 4, 2021 13.80 14.10 13.79 14.00
131 NASDAQ BRNS Wed, Nov 3, 2021 13.80 14.00 13.77 13.79
130 NASDAQ BRNS Tue, Nov 2, 2021 13.81 13.85 13.81 13.85
129 NASDAQ BRNS Mon, Nov 1, 2021 13.80 13.85 13.74 13.81
128 NASDAQ BRNS Fri, Oct 29, 2021 13.77 13.85 13.70 13.80
127 NASDAQ BRNS Thu, Oct 28, 2021 13.80 13.99 13.71 13.79
126 NASDAQ BRNS Wed, Oct 27, 2021 13.96 13.97 13.74 13.75
125 NASDAQ BRNS Tue, Oct 26, 2021 14.16 14.45 14.00 14.00
124 NASDAQ BRNS Mon, Oct 25, 2021 14.26 14.26 14.16 14.16
123 NASDAQ BRNS Fri, Oct 22, 2021 14.70 14.75 14.25 14.26
122 NASDAQ BRNS Thu, Oct 21, 2021 14.65 14.75 14.62 14.75
121 NASDAQ BRNS Wed, Oct 20, 2021 14.51 14.66 14.51 14.57
120 NASDAQ BRNS Tue, Oct 19, 2021 14.65 14.65 14.39 14.46
119 NASDAQ BRNS Mon, Oct 18, 2021 14.57 14.71 14.55 14.66
118 NASDAQ BRNS Fri, Oct 15, 2021 14.64 14.64 14.64 14.64
117 NASDAQ BRNS Thu, Oct 14, 2021 14.98 14.98 14.44 14.55
116 NASDAQ BRNS Wed, Oct 13, 2021 14.53 15.30 14.50 14.94
115 NASDAQ BRNS Tue, Oct 12, 2021 14.90 15.33 14.56 15.33
114 NASDAQ BRNS Mon, Oct 11, 2021 14.06 15.31 14.06 14.38
113 NASDAQ BRNS Fri, Oct 8, 2021 14.90 14.90 14.33 14.33
112 NASDAQ BRNS Thu, Oct 7, 2021 14.90 15.00 14.81 14.88
111 NASDAQ BRNS Wed, Oct 6, 2021 15.20 15.20 14.14 15.10
110 NASDAQ BRNS Tue, Oct 5, 2021 15.30 15.40 15.02 15.02
109 NASDAQ BRNS Mon, Oct 4, 2021 15.06 15.50 15.06 15.44
108 NASDAQ BRNS Fri, Oct 1, 2021 15.71 15.79 15.28 15.55
107 NASDAQ BRNS Thu, Sep 30, 2021 15.59 15.81 15.59 15.74
106 NASDAQ BRNS Wed, Sep 29, 2021 15.57 15.95 15.40 15.60
105 NASDAQ BRNS Tue, Sep 28, 2021 15.58 15.98 15.57 15.69
104 NASDAQ BRNS Mon, Sep 27, 2021 15.52 16.00 15.52 15.63
103 NASDAQ BRNS Fri, Sep 24, 2021 15.60 15.75 15.52 15.52
102 NASDAQ BRNS Thu, Sep 23, 2021 16.10 16.10 15.66 15.90
101 NASDAQ BRNS Wed, Sep 22, 2021 16.10 16.10 15.41 15.91
100 NASDAQ BRNS Tue, Sep 21, 2021 15.91 16.00 15.40 15.54
99 NASDAQ BRNS Mon, Sep 20, 2021 15.59 16.06 15.50 15.65
98 NASDAQ BRNS Fri, Sep 17, 2021 16.16 16.20 15.54 16.00
97 NASDAQ BRNS Thu, Sep 16, 2021 16.50 16.50 15.56 16.50
96 NASDAQ BRNS Wed, Sep 15, 2021 16.00 16.50 15.46 16.11
95 NASDAQ BRNS Tue, Sep 14, 2021 15.95 16.00 15.57 15.97
94 NASDAQ BRNS Mon, Sep 13, 2021 15.95 15.95 15.18 15.51
93 NASDAQ BRNS Fri, Sep 10, 2021 15.48 15.75 15.11 15.60
92 NASDAQ BRNS Thu, Sep 9, 2021 15.27 15.34 14.64 15.34
91 NASDAQ BRNS Wed, Sep 8, 2021 15.48 15.48 14.90 15.04
90 NASDAQ BRNS Tue, Sep 7, 2021 15.30 15.55 14.93 14.93
89 NASDAQ BRNS Fri, Sep 3, 2021 15.00 15.00 14.32 14.96
88 NASDAQ BRNS Thu, Sep 2, 2021 15.00 15.00 14.28 14.54
87 NASDAQ BRNS Wed, Sep 1, 2021 14.53 14.80 14.53 14.70
86 NASDAQ BRNS Tue, Aug 31, 2021 14.13 15.13 14.11 15.13
85 NASDAQ BRNS Mon, Aug 30, 2021 14.79 14.94 14.23 14.85
84 NASDAQ BRNS Fri, Aug 27, 2021 15.27 15.39 14.80 15.39
83 NASDAQ BRNS Thu, Aug 26, 2021 14.86 15.19 14.05 15.19
82 NASDAQ BRNS Wed, Aug 25, 2021 14.56 15.08 14.09 14.44
81 NASDAQ BRNS Tue, Aug 24, 2021 14.96 15.43 14.60 14.71
80 NASDAQ BRNS Mon, Aug 23, 2021 14.78 14.92 13.92 14.92
79 NASDAQ BRNS Fri, Aug 20, 2021 13.83 14.97 13.80 14.85
78 NASDAQ BRNS Thu, Aug 19, 2021 14.20 14.40 13.85 14.00
77 NASDAQ BRNS Wed, Aug 18, 2021 14.75 14.78 14.25 14.43
76 NASDAQ BRNS Tue, Aug 17, 2021 14.59 14.72 14.40 14.40
75 NASDAQ BRNS Mon, Aug 16, 2021 14.92 14.99 14.37 14.79
74 NASDAQ BRNS Fri, Aug 13, 2021 14.97 14.97 14.41 14.55
73 NASDAQ BRNS Thu, Aug 12, 2021 14.75 15.13 14.40 14.72
72 NASDAQ BRNS Wed, Aug 11, 2021 14.80 15.25 14.60 14.77
71 NASDAQ BRNS Tue, Aug 10, 2021 15.80 15.80 14.80 15.02
70 NASDAQ BRNS Mon, Aug 9, 2021 16.29 16.29 14.87 15.58
69 NASDAQ BRNS Fri, Aug 6, 2021 14.62 15.87 14.60 14.86
68 NASDAQ BRNS Thu, Aug 5, 2021 15.01 15.01 14.56 15.00
67 NASDAQ BRNS Wed, Aug 4, 2021 14.77 15.23 14.55 14.90
66 NASDAQ BRNS Tue, Aug 3, 2021 15.08 15.39 14.81 15.07
65 NASDAQ BRNS Mon, Aug 2, 2021 14.86 15.47 14.56 15.43
64 NASDAQ BRNS Fri, Jul 30, 2021 14.75 14.80 14.56 14.56
63 NASDAQ BRNS Thu, Jul 29, 2021 14.51 14.99 14.51 14.77
62 NASDAQ BRNS Wed, Jul 28, 2021 15.10 15.34 14.50 14.50
61 NASDAQ BRNS Tue, Jul 27, 2021 14.99 15.13 14.70 15.00
60 NASDAQ BRNS Mon, Jul 26, 2021 15.27 15.27 14.61 15.00
59 NASDAQ BRNS Fri, Jul 23, 2021 14.81 15.00 14.40 14.68
58 NASDAQ BRNS Thu, Jul 22, 2021 14.80 15.16 14.75 14.76
57 NASDAQ BRNS Wed, Jul 21, 2021 14.72 15.49 14.55 14.75
56 NASDAQ BRNS Tue, Jul 20, 2021 15.52 16.31 14.56 14.88
55 NASDAQ BRNS Mon, Jul 19, 2021 16.00 16.00 15.46 15.61
54 NASDAQ BRNS Fri, Jul 16, 2021 16.48 16.48 15.95 16.00
53 NASDAQ BRNS Thu, Jul 15, 2021 16.20 16.20 15.90 16.00
52 NASDAQ BRNS Wed, Jul 14, 2021 16.10 16.19 15.95 15.95
51 NASDAQ BRNS Tue, Jul 13, 2021 15.42 16.39 15.11 16.39
50 NASDAQ BRNS Mon, Jul 12, 2021 15.52 15.93 14.85 15.57
49 NASDAQ BRNS Fri, Jul 9, 2021 14.66 15.49 14.66 14.85
48 NASDAQ BRNS Thu, Jul 8, 2021 15.32 15.39 14.52 14.52
47 NASDAQ BRNS Wed, Jul 7, 2021 15.16 15.85 14.40 15.30
46 NASDAQ BRNS Tue, Jul 6, 2021 15.25 15.93 15.15 15.18
45 NASDAQ BRNS Fri, Jul 2, 2021 15.75 16.23 14.95 14.95
44 NASDAQ BRNS Thu, Jul 1, 2021 16.94 16.94 15.60 15.61
43 NASDAQ BRNS Wed, Jun 30, 2021 14.65 17.99 14.65 16.78
42 NASDAQ BRNS Tue, Jun 29, 2021 15.00 15.38 14.23 14.33
41 NASDAQ BRNS Mon, Jun 28, 2021 15.30 15.43 14.50 14.70
40 NASDAQ BRNS Fri, Jun 25, 2021 15.71 15.71 15.00 15.19
39 NASDAQ BRNS Thu, Jun 24, 2021 16.10 16.10 15.38 15.40
38 NASDAQ BRNS Wed, Jun 23, 2021 16.00 16.00 15.25 15.96
37 NASDAQ BRNS Tue, Jun 22, 2021 15.43 16.28 15.29 16.00
36 NASDAQ BRNS Mon, Jun 21, 2021 14.25 15.15 14.25 14.71
35 NASDAQ BRNS Fri, Jun 18, 2021 14.00 14.30 14.00 14.30
34 NASDAQ BRNS Thu, Jun 17, 2021 14.15 14.29 13.90 13.95
33 NASDAQ BRNS Wed, Jun 16, 2021 14.49 14.57 13.62 14.01
32 NASDAQ BRNS Tue, Jun 15, 2021 15.34 15.34 14.35 14.49
31 NASDAQ BRNS Mon, Jun 14, 2021 15.40 15.51 14.32 14.69
30 NASDAQ BRNS Fri, Jun 11, 2021 15.16 15.87 15.14 15.44
29 NASDAQ BRNS Thu, Jun 10, 2021 15.30 16.12 15.18 15.19
28 NASDAQ BRNS Wed, Jun 9, 2021 15.22 15.46 15.20 15.45
27 NASDAQ BRNS Tue, Jun 8, 2021 16.43 16.43 15.44 15.46
26 NASDAQ BRNS Mon, Jun 7, 2021 14.28 15.54 14.28 15.47
25 NASDAQ BRNS Fri, Jun 4, 2021 13.85 14.52 13.85 13.98
24 NASDAQ BRNS Thu, Jun 3, 2021 14.18 14.18 13.75 13.90
23 NASDAQ BRNS Wed, Jun 2, 2021 14.90 15.10 14.24 14.42
22 NASDAQ BRNS Tue, Jun 1, 2021 15.14 15.14 14.60 14.80
21 NASDAQ BRNS Fri, May 28, 2021 14.42 14.94 13.76 14.78
20 NASDAQ BRNS Thu, May 27, 2021 14.74 14.79 13.80 14.06
19 NASDAQ BRNS Wed, May 26, 2021 14.16 14.90 14.15 14.55
18 NASDAQ BRNS Tue, May 25, 2021 14.45 14.74 14.02 14.16
17 NASDAQ BRNS Mon, May 24, 2021 14.79 15.14 14.02 14.32
16 NASDAQ BRNS Fri, May 21, 2021 15.50 15.50 14.31 14.58
15 NASDAQ BRNS Thu, May 20, 2021 16.20 16.68 15.03 15.36
14 NASDAQ BRNS Wed, May 19, 2021 16.72 17.10 15.20 16.17
13 NASDAQ BRNS Tue, May 18, 2021 17.10 17.18 16.68 16.92
12 NASDAQ BRNS Mon, May 17, 2021 17.99 17.99 16.61 17.00
11 NASDAQ BRNS Fri, May 14, 2021 16.19 17.87 15.76 16.77
10 NASDAQ BRNS Thu, May 13, 2021 14.80 16.00 14.80 15.75
9 NASDAQ BRNS Wed, May 12, 2021 13.52 14.68 13.52 14.40
8 NASDAQ BRNS Tue, May 11, 2021 13.39 13.74 13.27 13.57
7 NASDAQ BRNS Mon, May 10, 2021 13.97 13.98 13.39 13.55
6 NASDAQ BRNS Fri, May 7, 2021 13.84 13.95 13.20 13.53
5 NASDAQ BRNS Thu, May 6, 2021 12.88 13.79 12.85 13.40
4 NASDAQ BRNS Wed, May 5, 2021 13.90 13.99 12.25 13.03
3 NASDAQ BRNS Tue, May 4, 2021 14.10 14.49 13.20 13.52
2 NASDAQ BRNS Mon, May 3, 2021 14.51 14.60 13.80 14.25
1 NASDAQ BRNS Fri, Apr 30, 2021 13.62 16.27 12.77 14.10
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024