Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
13.43
-0.30 (-2.15%)
At close: Mar 28, 2025, 4:00 PM
13.62
+0.19 (1.43%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Benitec Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.68 | 13.92 | 13.26 | 13.43 | 13.43 | -2.15% | 54,207 |
| Mar 27, 2025 | 14.06 | 14.26 | 12.98 | 13.73 | 13.73 | -2.03% | 66,371 |
| Mar 26, 2025 | 15.08 | 15.08 | 13.98 | 14.01 | 14.01 | -4.50% | 58,653 |
| Mar 25, 2025 | 14.34 | 15.03 | 13.81 | 14.67 | 14.67 | 2.30% | 92,045 |
| Mar 24, 2025 | 16.51 | 16.51 | 14.05 | 14.34 | 14.34 | -10.99% | 69,274 |
| Mar 21, 2025 | 16.50 | 16.90 | 15.63 | 16.11 | 16.11 | -4.05% | 166,212 |
| Mar 20, 2025 | 15.59 | 16.88 | 15.46 | 16.79 | 16.79 | 7.22% | 35,658 |
| Mar 19, 2025 | 15.50 | 15.85 | 14.90 | 15.66 | 15.66 | 0.90% | 73,341 |
| Mar 18, 2025 | 15.30 | 15.54 | 15.15 | 15.52 | 15.52 | 1.17% | 60,874 |
| Mar 17, 2025 | 15.10 | 15.97 | 14.70 | 15.34 | 15.34 | 2.47% | 75,499 |
| Mar 14, 2025 | 15.00 | 15.29 | 14.53 | 14.97 | 14.97 | 1.15% | 61,026 |
| Mar 13, 2025 | 14.89 | 15.01 | 14.14 | 14.80 | 14.80 | 2.14% | 55,548 |
| Mar 12, 2025 | 13.32 | 14.58 | 13.12 | 14.49 | 14.49 | 9.03% | 37,889 |
| Mar 11, 2025 | 12.54 | 13.45 | 12.22 | 13.29 | 13.29 | 8.31% | 55,458 |
| Mar 10, 2025 | 12.98 | 12.98 | 11.99 | 12.27 | 12.27 | -5.54% | 18,323 |
| Mar 7, 2025 | 12.90 | 13.00 | 12.14 | 12.99 | 12.99 | - | 26,925 |
| Mar 6, 2025 | 11.70 | 12.99 | 11.70 | 12.99 | 12.99 | 6.48% | 42,410 |
| Mar 5, 2025 | 12.31 | 12.44 | 11.54 | 12.20 | 12.20 | 1.92% | 22,400 |
| Mar 4, 2025 | 12.13 | 12.15 | 11.42 | 11.97 | 11.97 | -3.62% | 29,102 |
| Mar 3, 2025 | 12.84 | 12.90 | 11.84 | 12.42 | 12.42 | -2.28% | 32,296 |
| Feb 28, 2025 | 11.41 | 12.74 | 11.00 | 12.71 | 12.71 | 11.39% | 48,947 |
| Feb 27, 2025 | 11.09 | 11.57 | 10.95 | 11.41 | 11.41 | 6.04% | 20,357 |
| Feb 26, 2025 | 10.82 | 10.90 | 10.03 | 10.76 | 10.76 | 1.99% | 20,552 |
| Feb 25, 2025 | 10.38 | 10.85 | 9.80 | 10.55 | 10.55 | 0.19% | 36,077 |
| Feb 24, 2025 | 11.13 | 11.60 | 10.20 | 10.53 | 10.53 | -6.81% | 53,654 |
| Feb 21, 2025 | 11.79 | 11.80 | 11.30 | 11.30 | 11.30 | -2.33% | 16,432 |
| Feb 20, 2025 | 11.10 | 11.72 | 10.92 | 11.57 | 11.57 | 3.40% | 20,170 |
| Feb 19, 2025 | 11.30 | 11.50 | 11.10 | 11.19 | 11.19 | -0.62% | 12,452 |
| Feb 18, 2025 | 11.42 | 11.65 | 11.17 | 11.26 | 11.26 | 0.09% | 20,163 |
| Feb 14, 2025 | 10.20 | 11.40 | 10.20 | 11.25 | 11.25 | 15.98% | 43,204 |
| Feb 13, 2025 | 10.10 | 11.05 | 9.70 | 9.70 | 9.70 | -4.90% | 25,328 |
| Feb 12, 2025 | 10.70 | 10.85 | 10.20 | 10.20 | 10.20 | -1.92% | 19,838 |
| Feb 11, 2025 | 10.65 | 11.07 | 10.40 | 10.40 | 10.40 | -4.41% | 18,367 |
| Feb 10, 2025 | 10.77 | 11.26 | 10.64 | 10.88 | 10.88 | 3.52% | 32,651 |
| Feb 7, 2025 | 11.42 | 11.42 | 10.51 | 10.51 | 10.51 | -8.45% | 25,903 |
| Feb 6, 2025 | 11.66 | 12.09 | 11.44 | 11.48 | 11.48 | -2.30% | 23,194 |
| Feb 5, 2025 | 12.18 | 12.18 | 11.66 | 11.75 | 11.75 | -3.45% | 34,102 |
| Feb 4, 2025 | 12.00 | 12.30 | 11.90 | 12.17 | 12.17 | 3.14% | 51,119 |
| Feb 3, 2025 | 11.52 | 12.10 | 11.39 | 11.80 | 11.80 | 2.70% | 30,124 |
| Jan 31, 2025 | 10.75 | 11.49 | 10.75 | 11.49 | 11.49 | 5.32% | 35,070 |
| Jan 30, 2025 | 10.83 | 11.07 | 10.75 | 10.91 | 10.91 | 0.37% | 19,865 |
| Jan 29, 2025 | 10.72 | 10.92 | 10.63 | 10.87 | 10.87 | 1.02% | 16,073 |
| Jan 28, 2025 | 10.82 | 11.04 | 10.62 | 10.76 | 10.76 | -0.19% | 12,893 |
| Jan 27, 2025 | 10.94 | 10.94 | 10.68 | 10.78 | 10.78 | 0.28% | 13,372 |
| Jan 24, 2025 | 10.79 | 10.97 | 10.42 | 10.75 | 10.75 | 0.28% | 12,352 |
| Jan 23, 2025 | 10.69 | 10.98 | 10.52 | 10.72 | 10.72 | 0.28% | 11,445 |
| Jan 22, 2025 | 10.93 | 10.93 | 10.60 | 10.69 | 10.69 | -0.74% | 5,026 |
| Jan 21, 2025 | 10.59 | 10.77 | 10.44 | 10.77 | 10.77 | 4.56% | 14,486 |
| Jan 17, 2025 | 11.12 | 11.38 | 10.30 | 10.30 | 10.30 | -6.87% | 30,696 |
| Jan 16, 2025 | 10.65 | 11.39 | 10.58 | 11.06 | 11.06 | 2.60% | 50,803 |