Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC
· Real-Time Price · USD
12.93
0.27 (2.13%)
At close: Aug 15, 2025, 3:59 PM
11.05
-14.54%
After-hours: Aug 15, 2025, 07:55 PM EDT
BNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.47 | 12.85 | 12.06 | 12.66 | 12.66 | 1.20% | 31,062 |
| Aug 13, 2025 | 12.45 | 12.82 | 12.33 | 12.51 | 12.51 | 0.97% | 43,500 |
| Aug 12, 2025 | 11.97 | 12.46 | 11.29 | 12.39 | 12.39 | 4.12% | 34,990 |
| Aug 11, 2025 | 11.80 | 11.98 | 11.13 | 11.90 | 11.90 | 0.85% | 33,400 |
| Aug 8, 2025 | 11.85 | 12.39 | 11.51 | 11.80 | 11.80 | 0.43% | 26,916 |
| Aug 7, 2025 | 11.70 | 11.96 | 11.50 | 11.75 | 11.75 | 0.86% | 50,400 |
| Aug 6, 2025 | 11.57 | 11.66 | 11.35 | 11.65 | 11.65 | 1.04% | 31,400 |
| Aug 5, 2025 | 11.64 | 11.74 | 11.30 | 11.53 | 11.53 | -0.77% | 45,702 |
| Aug 4, 2025 | 11.05 | 11.74 | 11.05 | 11.62 | 11.62 | 6.02% | 58,800 |
| Aug 1, 2025 | 10.90 | 11.23 | 10.53 | 10.96 | 10.96 | 0.27% | 71,300 |
| Jul 31, 2025 | 11.18 | 11.50 | 10.74 | 10.93 | 10.93 | -2.84% | 73,100 |
| Jul 30, 2025 | 11.05 | 11.72 | 11.05 | 11.25 | 11.25 | 1.81% | 33,713 |
| Jul 29, 2025 | 11.13 | 11.32 | 10.93 | 11.05 | 11.05 | 0.27% | 43,126 |
| Jul 28, 2025 | 11.20 | 11.52 | 10.70 | 11.02 | 11.02 | -1.43% | 57,800 |
| Jul 25, 2025 | 11.92 | 12.04 | 11.17 | 11.18 | 11.18 | -6.13% | 55,606 |
| Jul 24, 2025 | 11.91 | 12.26 | 11.71 | 11.91 | 11.91 | 0.51% | 46,011 |
| Jul 23, 2025 | 11.45 | 12.00 | 11.00 | 11.85 | 11.85 | 5.24% | 107,300 |
| Jul 22, 2025 | 11.48 | 11.55 | 11.04 | 11.26 | 11.26 | 0.72% | 63,000 |
| Jul 21, 2025 | 11.15 | 11.99 | 11.02 | 11.18 | 11.18 | 1.27% | 62,609 |
| Jul 18, 2025 | 11.87 | 11.96 | 11.03 | 11.04 | 11.04 | -5.96% | 98,447 |