Benitec Biopharma Inc. (BNTC)
12.52
-0.19 (-1.49%)
At close: Mar 03, 2025, 3:59 PM
BNTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.84 | 12.90 | 11.84 | 12.42 | -0.29 | -2.28% | 32,283 |
| Feb 28, 2025 | 11.41 | 12.74 | 11.00 | 12.71 | 1.30 | 11.39% | 48,947 |
| Feb 27, 2025 | 11.09 | 11.57 | 10.95 | 11.41 | 0.65 | 6.04% | 20,400 |
| Feb 26, 2025 | 10.82 | 10.90 | 10.02 | 10.76 | 0.21 | 1.99% | 20,552 |
| Feb 25, 2025 | 10.38 | 10.85 | 9.80 | 10.55 | 0.02 | 0.19% | 36,100 |
| Feb 24, 2025 | 11.13 | 11.60 | 10.20 | 10.53 | -0.77 | -6.81% | 53,700 |
| Feb 21, 2025 | 11.79 | 11.80 | 11.30 | 11.30 | -0.27 | -2.33% | 16,432 |
| Feb 20, 2025 | 11.10 | 11.72 | 10.92 | 11.57 | 0.38 | 3.40% | 20,200 |
| Feb 19, 2025 | 11.30 | 11.50 | 11.10 | 11.19 | -0.07 | -0.62% | 12,500 |
| Feb 18, 2025 | 11.42 | 11.65 | 11.17 | 11.26 | 0.01 | 0.09% | 20,163 |
| Feb 14, 2025 | 10.20 | 11.40 | 10.20 | 11.25 | 1.55 | 15.98% | 43,204 |
| Feb 13, 2025 | 10.10 | 11.05 | 9.70 | 9.70 | -0.50 | -4.90% | 25,328 |
| Feb 12, 2025 | 10.70 | 10.85 | 10.20 | 10.20 | -0.20 | -1.92% | 19,838 |
| Feb 11, 2025 | 10.65 | 11.07 | 10.40 | 10.40 | -0.48 | -4.41% | 18,400 |
| Feb 10, 2025 | 10.77 | 11.26 | 10.64 | 10.88 | 0.37 | 3.52% | 32,700 |
| Feb 7, 2025 | 11.42 | 11.42 | 10.51 | 10.51 | -0.97 | -8.45% | 25,903 |
| Feb 6, 2025 | 11.66 | 12.09 | 11.44 | 11.48 | -0.27 | -2.30% | 23,200 |
| Feb 5, 2025 | 12.18 | 12.18 | 11.66 | 11.75 | -0.42 | -3.45% | 34,102 |
| Feb 4, 2025 | 12.00 | 12.30 | 11.90 | 12.17 | 0.37 | 3.14% | 51,119 |
| Feb 3, 2025 | 11.52 | 12.10 | 11.39 | 11.80 | 0.31 | 2.70% | 30,124 |
| Jan 31, 2025 | 10.75 | 11.49 | 10.75 | 11.49 | 0.58 | 5.32% | 35,100 |
| Jan 30, 2025 | 10.83 | 11.07 | 10.75 | 10.91 | 0.04 | 0.37% | 19,900 |
| Jan 29, 2025 | 10.72 | 10.92 | 10.63 | 10.87 | 0.11 | 1.02% | 16,100 |
| Jan 28, 2025 | 10.82 | 11.04 | 10.62 | 10.76 | -0.02 | -0.19% | 12,900 |
| Jan 27, 2025 | 10.94 | 10.94 | 10.68 | 10.78 | 0.03 | 0.28% | 13,400 |
| Jan 24, 2025 | 10.79 | 10.97 | 10.42 | 10.75 | 0.03 | 0.28% | 12,400 |
| Jan 23, 2025 | 10.69 | 10.98 | 10.52 | 10.72 | 0.03 | 0.28% | 11,445 |
| Jan 22, 2025 | 10.93 | 10.93 | 10.60 | 10.69 | -0.08 | -0.74% | 5,026 |
| Jan 21, 2025 | 10.59 | 10.77 | 10.44 | 10.77 | 0.47 | 4.56% | 14,500 |
| Jan 17, 2025 | 11.12 | 11.38 | 10.30 | 10.30 | -0.76 | -6.87% | 30,700 |
| Jan 16, 2025 | 10.65 | 11.39 | 10.58 | 11.06 | 0.28 | 2.60% | 50,803 |
| Jan 15, 2025 | 10.47 | 10.92 | 10.25 | 10.78 | 0.40 | 3.85% | 75,500 |
| Jan 14, 2025 | 10.31 | 10.65 | 10.20 | 10.38 | -0.01 | -0.10% | 30,805 |
| Jan 13, 2025 | 10.76 | 10.79 | 10.33 | 10.39 | -0.61 | -5.55% | 34,000 |
| Jan 10, 2025 | 10.99 | 11.08 | 10.59 | 11.00 | -0.06 | -0.54% | 40,800 |
| Jan 8, 2025 | 11.52 | 11.52 | 10.75 | 11.06 | -0.08 | -0.72% | 25,600 |
| Jan 7, 2025 | 11.32 | 12.00 | 11.08 | 11.14 | -0.35 | -3.05% | 41,926 |
| Jan 6, 2025 | 12.10 | 12.50 | 11.43 | 11.49 | -0.61 | -5.04% | 71,700 |
| Jan 3, 2025 | 12.08 | 12.59 | 11.50 | 12.10 | 0.02 | 0.17% | 70,230 |
| Jan 2, 2025 | 12.90 | 12.90 | 11.71 | 12.08 | -0.55 | -4.35% | 44,740 |
| Dec 31, 2024 | 12.50 | 12.99 | 11.77 | 12.63 | 0.12 | 0.96% | 82,700 |
| Dec 30, 2024 | 11.78 | 12.80 | 11.64 | 12.51 | 0.51 | 4.25% | 72,420 |
| Dec 27, 2024 | 11.99 | 12.15 | 11.27 | 12.00 | 0.00 | 0.00% | 62,500 |
| Dec 26, 2024 | 11.58 | 12.00 | 11.09 | 12.00 | 0.42 | 3.63% | 30,035 |
| Dec 24, 2024 | 11.25 | 11.75 | 11.01 | 11.58 | 0.34 | 3.02% | 46,647 |
| Dec 23, 2024 | 11.79 | 11.79 | 10.20 | 11.24 | -0.17 | -1.49% | 134,809 |
| Dec 20, 2024 | 12.02 | 12.40 | 11.41 | 11.41 | -0.76 | -6.24% | 562,101 |
| Dec 19, 2024 | 11.90 | 12.44 | 11.63 | 12.17 | 0.33 | 2.79% | 72,200 |
| Dec 18, 2024 | 12.76 | 12.76 | 11.62 | 11.84 | -0.93 | -7.28% | 75,886 |
| Dec 17, 2024 | 12.71 | 13.29 | 12.00 | 12.77 | 0.19 | 1.51% | 71,100 |