Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC
· Real-Time Price · USD
13.84
0.12 (0.87%)
At close: Oct 03, 2025, 3:59 PM
13.84
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.66 | 14.01 | 13.66 | 13.84 | 13.84 | 0.87% | 39,890 |
| 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% | 20,200 |
| Sep 30, 2025 | 13.96 | 14.19 | 13.38 | 14.03 | 14.03 | 0.29% | 33,000 |
| Sep 29, 2025 | 13.72 | 14.08 | 13.62 | 13.99 | 13.99 | 2.12% | 30,900 |
| 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% | 35,300 |
| 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% | 39,000 |
| Sep 19, 2025 | 13.97 | 14.00 | 13.30 | 13.45 | 13.45 | -3.86% | 174,600 |
| 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% | 57,500 |
| Sep 16, 2025 | 13.66 | 14.00 | 13.51 | 13.92 | 13.92 | 1.61% | 32,900 |
| 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% | 22,000 |
| Sep 11, 2025 | 13.42 | 14.04 | 13.30 | 13.98 | 13.98 | 4.80% | 36,900 |
| Sep 10, 2025 | 14.00 | 14.05 | 13.32 | 13.34 | 13.34 | -4.65% | 43,700 |
| Sep 9, 2025 | 13.98 | 14.01 | 13.71 | 13.99 | 13.99 | 1.08% | 21,900 |
| Sep 8, 2025 | 14.00 | 14.05 | 13.30 | 13.84 | 13.84 | -0.50% | 45,500 |
Page 1 of 136