Benitec Biopharma Inc. - BNTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.7	13.01	13.01	13.02	12.03	58,331
August 14, 2025	12.47	12.66	12.66	12.85	12.06	31,300
August 13, 2025	12.45	12.51	12.51	12.82	12.33	43,449
August 12, 2025	11.97	12.39	12.39	12.46	11.29	34,990
August 11, 2025	11.8	11.9	11.9	11.98	11.13	33,400
August 08, 2025	11.85	11.8	11.8	12.39	11.51	26,916
August 07, 2025	11.7	11.75	11.75	11.96	11.5	50,400
August 06, 2025	11.57	11.65	11.65	11.66	11.35	31,400
August 05, 2025	11.64	11.53	11.53	11.74	11.3	45,702
August 04, 2025	11.05	11.62	11.62	11.74	11.05	58,800
August 01, 2025	10.9	10.96	10.96	11.23	10.53	71,300
July 31, 2025	11.18	10.93	10.93	11.5	10.74	73,100
July 30, 2025	11.05	11.25	11.25	11.72	11.05	33,654
July 29, 2025	11.13	11.05	11.05	11.32	10.93	43,126
July 28, 2025	11.2	11.02	11.02	11.52	10.7	57,800
July 25, 2025	11.92	11.18	11.18	12.04	11.17	55,606
July 24, 2025	11.91	11.91	11.91	12.26	11.71	46,011
July 23, 2025	11.45	11.85	11.85	12	11	107,300
July 22, 2025	11.48	11.26	11.26	11.55	11.04	63,000
July 21, 2025	11.15	11.18	11.18	11.99	11.02	62,609
July 18, 2025	11.87	11.04	11.04	11.96	11.03	98,447
July 17, 2025	11.8	11.74	11.74	12.08	11.54	147,946
July 16, 2025	12.54	11.75	11.75	13.07	11.47	155,400
July 15, 2025	13.15	12.44	12.44	13.15	12.4	67,900
July 14, 2025	12.75	13.25	13.25	13.27	12.45	95,700
July 11, 2025	13.78	12.78	12.78	13.85	12.65	66,225
July 10, 2025	13.86	13.79	13.79	14.2	13.44	84,180
July 09, 2025	12.98	13.84	13.84	13.88	12.64	113,172
July 08, 2025	13.48	12.62	12.62	13.59	12.57	108,300
July 07, 2025	13.17	13.49	13.49	13.65	12.88	129,300
July 03, 2025	12.77	13.17	13.17	13.32	12.47	74,946
July 02, 2025	12.25	12.74	12.74	12.95	12.08	144,536
July 01, 2025	11.7	12.11	12.11	12.5	11.22	139,626
June 30, 2025	11.33	11.7	11.7	12.74	11.07	274,721
June 27, 2025	12.35	11.35	11.35	12.43	10.94	1.28M
June 26, 2025	13.41	12.35	12.35	13.74	12.32	199,226
June 25, 2025	14.97	13.16	13.16	15.05	13.1	161,750
June 24, 2025	14.34	14.97	14.97	15.62	14.34	218,900
June 23, 2025	14.47	14.57	14.57	14.64	13.6	218,200
June 20, 2025	15	14.61	14.61	15.46	14.16	182,501
June 18, 2025	15.18	14.94	14.94	15.61	14.42	270,605
June 17, 2025	15.95	15.44	15.44	16.08	14.93	212,656
June 16, 2025	16.89	15.75	15.75	17.1	14.92	87,800
June 13, 2025	15.96	16.48	16.48	16.87	15.68	44,900
June 12, 2025	16.35	15.92	15.92	16.93	15.78	65,000
June 11, 2025	16.48	16.56	16.56	17.11	16.12	51,100
June 10, 2025	16.39	16.18	16.18	17.15	16.06	56,626
June 09, 2025	16.39	16.17	16.17	16.5	15.74	61,600
June 06, 2025	15.1	16	16	16.61	15.1	63,800
June 05, 2025	15.48	15.17	15.17	16.35	15.03	46,505
June 04, 2025	15.52	15.49	15.49	15.97	15.02	40,512
June 03, 2025	15.55	15.61	15.61	16.7	15.52	35,400
June 02, 2025	15.47	15.61	15.61	16.45	15.07	54,146
May 30, 2025	15.51	15.36	15.36	15.51	14.49	33,800
May 29, 2025	16.1	15.59	15.59	16.45	15.07	60,011
May 28, 2025	14.54	16.14	16.14	16.55	14.35	69,146
May 27, 2025	13.2	14.32	14.32	14.41	13.2	76,439
May 23, 2025	13.38	13.19	13.19	13.71	13.01	36,400
May 22, 2025	13.5	13.59	13.59	14.07	13.37	40,706
May 21, 2025	13.67	13.67	13.67	14.24	13.5	31,199

Benitec Biopharma Inc. (BNTC) NASDAQ