Skip to main content
logo
Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
13.02
+0.09 (0.66%)
Nov 26, 2025, 4:00 PM EST - Market closed

Benitec Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202512.8613.0912.6513.0213.020.66%223,328
Nov 25, 202513.1313.4312.8412.9312.93-1.07%75,351
Nov 24, 202513.2913.4712.7313.0713.07-1.43%94,619
Nov 21, 202513.0713.5012.8513.2613.260.91%117,672
Nov 20, 202513.3013.5612.9313.1413.140.31%225,054
Nov 19, 202513.6013.9512.9713.1013.10-3.18%187,846
Nov 18, 202513.5313.8713.0613.5313.53-228,045
Nov 17, 202513.3113.9412.4713.5313.532.81%351,224
Nov 14, 202513.0213.2912.5713.1613.160.08%226,249
Nov 13, 202513.4513.8012.8713.1513.15-2.16%176,462
Nov 12, 202513.5013.8913.2513.4413.441.36%335,273
Nov 11, 202513.2613.8512.9413.2613.262.87%476,196
Nov 10, 202513.5013.6512.5612.8912.890.78%461,431
Nov 7, 202511.8712.8611.6712.7912.796.58%391,487
Nov 6, 202513.3013.3011.5412.0012.00-23.95%2,348,809
Nov 5, 202515.8615.8613.6215.7815.780.45%94,366
Nov 4, 202515.3315.8314.5515.7115.71-0.95%143,957
Nov 3, 202513.1716.3113.0915.8615.86-3.06%409,215
Oct 31, 202516.0016.6816.0016.3616.361.18%73,759
Oct 30, 202516.0716.3215.9716.1716.17-42,922
Oct 29, 202516.0416.6715.3516.1716.17-75,468
Oct 28, 202515.7116.6315.2016.1716.172.99%36,436
Oct 27, 202516.6116.7615.3115.7015.70-4.96%33,393
Oct 24, 202515.8116.6315.6516.5216.524.49%72,517
Oct 23, 202515.8216.1415.4715.8115.81-0.13%67,150
Oct 22, 202515.5515.9215.1815.8315.83-0.19%35,339
Oct 21, 202515.8016.2415.8015.8615.86-2.28%17,037
Oct 20, 202515.6816.2515.6816.2316.233.71%32,971
Oct 17, 202515.7015.9615.2115.6515.65-0.32%33,476
Oct 16, 202516.0016.2815.6615.7015.70-1.26%40,583
Oct 15, 202515.0816.2214.5915.9015.905.58%77,029
Oct 14, 202514.8615.1214.5815.0615.060.40%26,223
Oct 13, 202514.9715.1914.6715.0015.000.54%52,404
Oct 10, 202514.0915.3214.0914.9214.925.07%67,114
Oct 9, 202514.0614.2413.8914.2014.200.71%45,989
Oct 8, 202513.8314.3713.6314.1014.102.32%502,092
Oct 7, 202513.6513.9913.5413.7813.780.88%22,363
Oct 6, 202513.9913.9913.6013.6613.66-1.30%22,940
Oct 3, 202513.6614.0113.6613.8413.840.87%39,892
Oct 2, 202513.9014.0013.4913.7213.72-2.07%23,530
Oct 1, 202513.8614.2013.8114.0114.01-0.14%20,151
Sep 30, 202513.9614.1913.3814.0314.030.29%32,958
Sep 29, 202513.7214.0813.6213.9913.992.12%30,881
Sep 26, 202513.9013.9613.2913.7013.70-0.72%22,433
Sep 25, 202514.0114.3313.5913.8013.80-2.06%35,294
Sep 24, 202513.1214.0913.1214.0914.096.58%49,636
Sep 23, 202513.3613.6813.1113.2213.22-2.15%28,532
Sep 22, 202513.3913.8613.2613.5113.510.45%38,952
Sep 19, 202513.9714.0013.3013.4513.45-3.86%174,584
Sep 18, 202513.9014.1013.7613.9913.992.12%43,265