Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
8.49
-0.25 (-2.86%)
Nov 2, 2026, 4:00 PM EST - Market closed
Benitec Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.81 | 8.94 | 8.24 | 8.49 | 8.49 | -2.86% | 240,942 |
| Oct 30, 2026 | 8.80 | 8.93 | 8.43 | 8.74 | 8.74 | -1.02% | 135,485 |
| Oct 29, 2026 | 8.73 | 9.11 | 8.73 | 8.83 | 8.83 | 0.34% | 162,544 |
| Oct 28, 2026 | 7.89 | 8.91 | 7.89 | 8.80 | 8.80 | 1.38% | 238,600 |
| Oct 27, 2026 | 8.60 | 8.85 | 8.52 | 8.68 | 8.68 | 1.05% | 156,893 |
| Oct 26, 2026 | 8.71 | 8.80 | 8.54 | 8.59 | 8.59 | -0.69% | 98,628 |
| Oct 23, 2026 | 8.91 | 8.91 | 8.53 | 8.65 | 8.65 | -1.93% | 158,391 |
| Oct 22, 2026 | 8.47 | 8.85 | 8.21 | 8.82 | 8.82 | 3.76% | 149,010 |
| Oct 21, 2026 | 9.05 | 9.22 | 8.40 | 8.50 | 8.50 | -5.97% | 171,850 |
| Oct 20, 2026 | 8.35 | 9.29 | 8.32 | 9.04 | 9.04 | 8.13% | 347,596 |
| Oct 19, 2026 | 8.13 | 8.62 | 8.00 | 8.36 | 8.36 | 3.08% | 194,120 |
| Oct 16, 2026 | 8.47 | 8.47 | 8.06 | 8.11 | 8.11 | -4.14% | 158,557 |
| Oct 15, 2026 | 8.37 | 8.76 | 8.34 | 8.46 | 8.46 | 2.05% | 153,730 |
| Oct 14, 2026 | 8.52 | 9.07 | 8.25 | 8.29 | 8.29 | -3.94% | 162,498 |
| Oct 13, 2026 | 9.08 | 9.08 | 8.51 | 8.63 | 8.63 | -4.85% | 151,396 |
| Oct 12, 2026 | 8.90 | 9.25 | 8.75 | 9.07 | 9.07 | 2.25% | 200,901 |
| Oct 9, 2026 | 8.72 | 9.03 | 8.71 | 8.87 | 8.87 | 1.37% | 73,042 |
| Oct 8, 2026 | 8.86 | 8.97 | 8.61 | 8.75 | 8.75 | -2.67% | 234,816 |
| Oct 7, 2026 | 8.81 | 9.27 | 8.80 | 8.99 | 8.99 | -0.11% | 190,049 |
| Oct 6, 2026 | 9.32 | 9.57 | 8.62 | 9.00 | 9.00 | -2.49% | 216,128 |
| Oct 5, 2026 | 9.00 | 9.99 | 8.52 | 9.23 | 9.23 | 2.78% | 584,190 |
| Oct 2, 2026 | 9.71 | 9.88 | 8.92 | 8.98 | 8.98 | -6.26% | 135,137 |
| Oct 1, 2026 | 9.94 | 10.17 | 9.47 | 9.58 | 9.58 | -4.20% | 103,095 |
| Sep 30, 2026 | 9.83 | 10.13 | 9.64 | 10.00 | 10.00 | 2.56% | 145,985 |
| Sep 29, 2026 | 10.17 | 10.17 | 9.65 | 9.75 | 9.75 | -2.69% | 110,966 |
| Sep 28, 2026 | 9.57 | 10.04 | 9.31 | 10.02 | 10.02 | 4.48% | 152,768 |
| Sep 25, 2026 | 9.70 | 9.80 | 9.31 | 9.59 | 9.59 | -0.52% | 106,965 |
| Sep 24, 2026 | 9.74 | 10.41 | 9.26 | 9.64 | 9.64 | -1.93% | 196,695 |
| Sep 23, 2026 | 10.92 | 11.32 | 9.49 | 9.83 | 9.83 | -10.23% | 644,178 |
| Sep 22, 2026 | 10.97 | 11.37 | 10.61 | 10.95 | 10.95 | 0.64% | 88,812 |
| Sep 21, 2026 | 11.12 | 11.14 | 10.74 | 10.88 | 10.88 | -1.27% | 121,900 |
| Sep 18, 2026 | 11.37 | 11.62 | 10.86 | 11.02 | 11.02 | -2.99% | 422,989 |
| Sep 17, 2026 | 11.27 | 11.55 | 11.15 | 11.36 | 11.36 | 2.90% | 91,249 |
| Sep 16, 2026 | 11.09 | 11.45 | 10.89 | 11.04 | 11.04 | -0.09% | 138,828 |
| Sep 15, 2026 | 12.11 | 12.37 | 10.96 | 11.05 | 11.05 | -8.53% | 263,420 |
| Sep 14, 2026 | 12.24 | 12.42 | 12.01 | 12.08 | 12.08 | -0.90% | 106,355 |
| Sep 11, 2026 | 12.38 | 12.51 | 12.12 | 12.19 | 12.19 | -0.25% | 88,586 |
| Sep 10, 2026 | 12.31 | 12.47 | 12.00 | 12.22 | 12.22 | -1.85% | 94,593 |
| Sep 9, 2026 | 12.68 | 13.00 | 12.22 | 12.45 | 12.45 | -2.16% | 69,992 |
| Sep 8, 2026 | 12.55 | 13.00 | 12.51 | 12.73 | 12.73 | 0.35% | 102,015 |
| Sep 4, 2026 | 12.33 | 12.83 | 12.33 | 12.68 | 12.68 | 1.93% | 44,993 |
| Sep 3, 2026 | 12.93 | 13.28 | 12.24 | 12.44 | 12.44 | -3.42% | 62,611 |
| Sep 2, 2026 | 12.36 | 13.19 | 12.25 | 12.88 | 12.88 | 4.63% | 191,440 |
| Sep 1, 2026 | 12.12 | 12.43 | 11.80 | 12.31 | 12.31 | 1.15% | 78,296 |
| Aug 31, 2026 | 12.37 | 12.57 | 12.01 | 12.17 | 12.17 | -2.41% | 60,833 |
| Aug 28, 2026 | 12.60 | 12.76 | 11.71 | 12.47 | 12.47 | -1.58% | 103,167 |
| Aug 27, 2026 | 13.20 | 13.21 | 12.60 | 12.67 | 12.67 | -1.63% | 103,153 |
| Aug 26, 2026 | 13.02 | 13.02 | 12.65 | 12.88 | 12.88 | -1.08% | 64,709 |
| Aug 25, 2026 | 12.79 | 13.35 | 12.76 | 13.02 | 13.02 | 2.44% | 254,950 |
| Aug 24, 2026 | 13.53 | 13.64 | 12.47 | 12.71 | 12.71 | -5.71% | 122,509 |