Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
15.87
+0.70 (4.58%)
At close: Jun 6, 2025, 4:00 PM
16.00
+0.13 (0.85%)
After-hours: Jun 6, 2025, 4:00 PM EDT
Benitec Biopharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 15.10 | 16.61 | 15.10 | 16.00 | 16.00 | 5.47% | 63,784 |
Jun 5, 2025 | 15.48 | 16.35 | 15.03 | 15.17 | 15.17 | -2.03% | 46,505 |
Jun 4, 2025 | 15.52 | 15.97 | 15.02 | 15.49 | 15.49 | -0.80% | 40,512 |
Jun 3, 2025 | 15.55 | 16.70 | 15.52 | 15.61 | 15.61 | - | 35,356 |
Jun 2, 2025 | 15.47 | 16.45 | 15.07 | 15.61 | 15.61 | 1.63% | 54,146 |
May 30, 2025 | 15.51 | 15.51 | 14.49 | 15.36 | 15.36 | -1.48% | 33,793 |
May 29, 2025 | 16.10 | 16.45 | 15.07 | 15.59 | 15.59 | -3.41% | 60,011 |
May 28, 2025 | 14.54 | 16.55 | 14.35 | 16.14 | 16.14 | 12.71% | 69,146 |
May 27, 2025 | 13.20 | 14.41 | 13.20 | 14.32 | 14.32 | 8.57% | 76,439 |
May 23, 2025 | 13.38 | 13.71 | 13.01 | 13.19 | 13.19 | -2.94% | 36,388 |
May 22, 2025 | 13.50 | 14.07 | 13.37 | 13.59 | 13.59 | -0.55% | 40,706 |
May 21, 2025 | 13.67 | 14.24 | 13.50 | 13.67 | 13.67 | -1.90% | 31,220 |
May 20, 2025 | 13.74 | 14.13 | 13.55 | 13.93 | 13.93 | -0.36% | 35,671 |
May 19, 2025 | 13.48 | 14.20 | 13.48 | 13.98 | 13.98 | 2.79% | 30,206 |
May 16, 2025 | 13.50 | 14.13 | 13.50 | 13.60 | 13.60 | 0.74% | 27,494 |
May 15, 2025 | 13.32 | 14.16 | 12.67 | 13.50 | 13.50 | -0.59% | 29,366 |
May 14, 2025 | 12.93 | 13.99 | 12.56 | 13.58 | 13.58 | 3.03% | 44,774 |
May 13, 2025 | 13.36 | 14.00 | 12.30 | 13.18 | 13.18 | 0.30% | 41,024 |
May 12, 2025 | 14.34 | 14.34 | 13.07 | 13.14 | 13.14 | -3.60% | 36,151 |
May 9, 2025 | 14.01 | 14.17 | 13.38 | 13.63 | 13.63 | -0.80% | 44,297 |
May 8, 2025 | 13.59 | 13.90 | 13.35 | 13.74 | 13.74 | 1.48% | 19,020 |
May 7, 2025 | 14.07 | 14.07 | 13.48 | 13.54 | 13.54 | -2.59% | 40,237 |
May 6, 2025 | 14.39 | 14.42 | 13.70 | 13.90 | 13.90 | -3.67% | 17,078 |
May 5, 2025 | 14.78 | 15.09 | 14.43 | 14.43 | 14.43 | -4.12% | 21,991 |
May 2, 2025 | 14.42 | 15.69 | 14.42 | 15.05 | 15.05 | 4.44% | 64,819 |
May 1, 2025 | 13.55 | 14.79 | 13.10 | 14.41 | 14.41 | 6.03% | 57,074 |
Apr 30, 2025 | 13.55 | 14.12 | 13.20 | 13.59 | 13.59 | -0.66% | 87,068 |
Apr 29, 2025 | 13.64 | 13.78 | 13.49 | 13.68 | 13.68 | 0.29% | 11,374 |
Apr 28, 2025 | 13.61 | 13.82 | 13.16 | 13.64 | 13.64 | 0.37% | 17,166 |
Apr 25, 2025 | 13.81 | 13.81 | 13.40 | 13.59 | 13.59 | -2.20% | 15,396 |
Apr 24, 2025 | 13.73 | 14.20 | 13.60 | 13.90 | 13.90 | 1.72% | 33,975 |
Apr 23, 2025 | 13.99 | 13.99 | 13.55 | 13.66 | 13.66 | -0.91% | 27,191 |
Apr 22, 2025 | 13.97 | 14.23 | 13.38 | 13.79 | 13.79 | -0.11% | 34,167 |
Apr 21, 2025 | 13.67 | 14.13 | 13.50 | 13.80 | 13.80 | 0.36% | 29,878 |
Apr 17, 2025 | 13.50 | 13.86 | 13.50 | 13.75 | 13.75 | 0.77% | 33,112 |
Apr 16, 2025 | 13.80 | 14.00 | 13.26 | 13.65 | 13.65 | -0.26% | 49,400 |
Apr 15, 2025 | 13.44 | 14.22 | 13.33 | 13.68 | 13.68 | 3.09% | 37,487 |
Apr 14, 2025 | 12.99 | 13.27 | 12.56 | 13.27 | 13.27 | 5.07% | 15,242 |
Apr 11, 2025 | 11.88 | 12.87 | 11.49 | 12.63 | 12.63 | 5.78% | 54,547 |
Apr 10, 2025 | 12.07 | 12.39 | 11.20 | 11.94 | 11.94 | -1.89% | 75,913 |
Apr 9, 2025 | 10.92 | 12.46 | 10.60 | 12.17 | 12.17 | 8.47% | 54,547 |
Apr 8, 2025 | 12.12 | 12.45 | 10.61 | 11.22 | 11.22 | -6.66% | 50,365 |
Apr 7, 2025 | 11.39 | 12.57 | 10.50 | 12.02 | 12.02 | -2.44% | 52,878 |
Apr 4, 2025 | 12.86 | 12.98 | 11.13 | 12.32 | 12.32 | -5.30% | 99,875 |
Apr 3, 2025 | 12.43 | 13.13 | 11.74 | 13.01 | 13.01 | 3.67% | 61,051 |
Apr 2, 2025 | 12.00 | 13.17 | 11.66 | 12.55 | 12.55 | 4.41% | 57,106 |
Apr 1, 2025 | 13.15 | 13.30 | 11.54 | 12.02 | 12.02 | -7.61% | 48,600 |
Mar 31, 2025 | 13.46 | 13.46 | 11.86 | 13.01 | 13.01 | -3.13% | 85,764 |
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 |