Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
16.43
+0.26 (1.61%)
Oct 29, 2025, 12:51 PM EDT - Market open
Benitec Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 16.04 | 16.50 | 15.35 | 15.63 | - | -3.37% | 5,763 |
| Oct 28, 2025 | 15.71 | 16.63 | 15.20 | 16.17 | 16.17 | 2.99% | 36,436 |
| Oct 27, 2025 | 16.61 | 16.76 | 15.31 | 15.70 | 15.70 | -4.96% | 33,393 |
| Oct 24, 2025 | 15.81 | 16.63 | 15.65 | 16.52 | 16.52 | 4.49% | 72,517 |
| Oct 23, 2025 | 15.82 | 16.14 | 15.47 | 15.81 | 15.81 | -0.13% | 67,150 |
| Oct 22, 2025 | 15.55 | 15.92 | 15.18 | 15.83 | 15.83 | -0.19% | 35,339 |
| Oct 21, 2025 | 15.80 | 16.24 | 15.80 | 15.86 | 15.86 | -2.28% | 17,037 |
| Oct 20, 2025 | 15.68 | 16.25 | 15.68 | 16.23 | 16.23 | 3.71% | 32,971 |
| Oct 17, 2025 | 15.70 | 15.96 | 15.21 | 15.65 | 15.65 | -0.32% | 33,476 |
| Oct 16, 2025 | 16.00 | 16.28 | 15.66 | 15.70 | 15.70 | -1.26% | 40,583 |
| Oct 15, 2025 | 15.08 | 16.22 | 14.59 | 15.90 | 15.90 | 5.58% | 77,029 |
| Oct 14, 2025 | 14.86 | 15.12 | 14.58 | 15.06 | 15.06 | 0.40% | 26,223 |
| Oct 13, 2025 | 14.97 | 15.19 | 14.67 | 15.00 | 15.00 | 0.54% | 52,404 |
| Oct 10, 2025 | 14.09 | 15.32 | 14.09 | 14.92 | 14.92 | 5.07% | 67,114 |
| Oct 9, 2025 | 14.06 | 14.24 | 13.89 | 14.20 | 14.20 | 0.71% | 45,989 |
| Oct 8, 2025 | 13.83 | 14.37 | 13.63 | 14.10 | 14.10 | 2.32% | 502,092 |
| Oct 7, 2025 | 13.65 | 13.99 | 13.54 | 13.78 | 13.78 | 0.88% | 22,363 |
| Oct 6, 2025 | 13.99 | 13.99 | 13.60 | 13.66 | 13.66 | -1.30% | 22,940 |
| Oct 3, 2025 | 13.66 | 14.01 | 13.66 | 13.84 | 13.84 | 0.87% | 39,892 |
| Oct 2, 2025 | 13.90 | 14.00 | 13.49 | 13.72 | 13.72 | -2.07% | 23,530 |
| Oct 1, 2025 | 13.86 | 14.20 | 13.81 | 14.01 | 14.01 | -0.14% | 20,151 |
| Sep 30, 2025 | 13.96 | 14.19 | 13.38 | 14.03 | 14.03 | 0.29% | 32,958 |
| Sep 29, 2025 | 13.72 | 14.08 | 13.62 | 13.99 | 13.99 | 2.12% | 30,881 |
| Sep 26, 2025 | 13.90 | 13.96 | 13.29 | 13.70 | 13.70 | -0.72% | 22,433 |
| Sep 25, 2025 | 14.01 | 14.33 | 13.59 | 13.80 | 13.80 | -2.06% | 35,294 |
| Sep 24, 2025 | 13.12 | 14.09 | 13.12 | 14.09 | 14.09 | 6.58% | 49,636 |
| Sep 23, 2025 | 13.36 | 13.68 | 13.11 | 13.22 | 13.22 | -2.15% | 28,532 |
| Sep 22, 2025 | 13.39 | 13.86 | 13.26 | 13.51 | 13.51 | 0.45% | 38,952 |
| Sep 19, 2025 | 13.97 | 14.00 | 13.30 | 13.45 | 13.45 | -3.86% | 174,584 |
| Sep 18, 2025 | 13.90 | 14.10 | 13.76 | 13.99 | 13.99 | 2.12% | 43,265 |
| Sep 17, 2025 | 13.99 | 14.16 | 13.54 | 13.70 | 13.70 | -1.58% | 57,454 |
| Sep 16, 2025 | 13.66 | 14.00 | 13.51 | 13.92 | 13.92 | 1.61% | 32,882 |
| Sep 15, 2025 | 13.80 | 14.00 | 13.49 | 13.70 | 13.70 | -1.08% | 28,645 |
| Sep 12, 2025 | 13.97 | 14.00 | 13.72 | 13.85 | 13.85 | -0.93% | 21,980 |
| Sep 11, 2025 | 13.42 | 14.04 | 13.30 | 13.98 | 13.98 | 4.80% | 36,892 |
| Sep 10, 2025 | 14.00 | 14.05 | 13.32 | 13.34 | 13.34 | -4.65% | 43,693 |
| Sep 9, 2025 | 13.98 | 14.01 | 13.71 | 13.99 | 13.99 | 1.08% | 21,889 |
| Sep 8, 2025 | 14.00 | 14.05 | 13.30 | 13.84 | 13.84 | -0.50% | 45,478 |
| Sep 5, 2025 | 14.06 | 14.30 | 13.68 | 13.91 | 13.91 | -0.64% | 38,739 |
| Sep 4, 2025 | 14.00 | 14.02 | 13.72 | 14.00 | 14.00 | 0.65% | 26,083 |
| Sep 3, 2025 | 13.49 | 14.05 | 13.31 | 13.91 | 13.91 | 0.98% | 31,541 |
| Sep 2, 2025 | 13.20 | 14.04 | 13.12 | 13.78 | 13.78 | 4.04% | 47,252 |
| Aug 29, 2025 | 13.01 | 13.25 | 12.82 | 13.24 | 13.24 | 1.61% | 45,169 |
| Aug 28, 2025 | 12.90 | 13.33 | 12.90 | 13.03 | 13.03 | 1.32% | 59,249 |
| Aug 27, 2025 | 12.68 | 13.16 | 12.68 | 12.86 | 12.86 | 0.78% | 33,866 |
| Aug 26, 2025 | 13.01 | 13.15 | 12.66 | 12.76 | 12.76 | -3.41% | 32,433 |
| Aug 25, 2025 | 12.57 | 13.25 | 12.57 | 13.21 | 13.21 | 1.69% | 61,190 |
| Aug 22, 2025 | 12.83 | 13.19 | 12.70 | 12.99 | 12.99 | 2.28% | 74,167 |
| Aug 21, 2025 | 12.66 | 12.78 | 12.50 | 12.70 | 12.70 | -1.40% | 17,239 |
| Aug 20, 2025 | 12.59 | 12.90 | 12.34 | 12.88 | 12.88 | 2.55% | 22,874 |