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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.49	13.18	13.18	13.22	12.49	478,816
December 03, 2025	11.74	12.58	12.58	13	11.65	816,900
December 02, 2025	12.25	11.65	11.65	12.96	11.54	177,000
December 01, 2025	12.82	12.23	12.23	12.82	12.18	142,100
November 28, 2025	12.87	12.96	12.96	13.17	12.82	48,998
November 26, 2025	12.86	13.02	13.02	13.09	12.65	225,505
November 25, 2025	13.13	12.93	12.93	13.43	12.84	82,649
November 24, 2025	13.29	13.07	13.07	13.47	12.73	95,411
November 21, 2025	13.07	13.26	13.26	13.5	12.85	120,100
November 20, 2025	13.3	13.14	13.14	13.56	12.93	225,100
November 19, 2025	13.6	13.1	13.1	13.95	12.97	187,846
November 18, 2025	13.53	13.53	13.53	13.87	13.06	228,045
November 17, 2025	13.31	13.53	13.53	13.94	12.47	351,224
November 14, 2025	13.02	13.16	13.16	13.29	12.57	226,200
November 13, 2025	13.45	13.15	13.15	13.8	12.87	173,964
November 12, 2025	13.5	13.44	13.44	13.89	13.25	335,100
November 11, 2025	13.26	13.26	13.26	13.85	12.94	476,000
November 10, 2025	13.5	12.89	12.89	13.65	12.56	461,431
November 07, 2025	11.87	12.79	12.79	12.86	11.67	391,487
November 06, 2025	13.3	12	12	13.3	11.54	2.35M
November 05, 2025	15.86	15.78	15.78	15.86	13.62	94,400
November 04, 2025	15.33	15.71	15.71	15.83	14.55	143,957
November 03, 2025	13.17	15.86	15.86	16.31	13.09	409,215
October 31, 2025	16	16.36	16.36	16.68	16	73,800
October 30, 2025	16.07	16.17	16.17	16.32	15.97	42,922
October 29, 2025	16.04	16.17	16.17	16.67	15.35	75,468
October 28, 2025	15.71	16.17	16.17	16.63	15.2	36,436
October 27, 2025	16.61	15.7	15.7	16.76	15.31	33,400
October 24, 2025	15.81	16.52	16.52	16.63	15.65	72,517
October 23, 2025	15.82	15.81	15.81	16.14	15.47	67,200
October 22, 2025	15.55	15.83	15.83	15.92	15.18	35,339
October 21, 2025	15.8	15.86	15.86	16.24	15.8	17,037
October 20, 2025	15.68	16.23	16.23	16.25	15.68	33,000
October 17, 2025	15.7	15.65	15.65	15.96	15.21	32,101
October 16, 2025	16	15.7	15.7	16.28	15.66	40,600
October 15, 2025	15.08	15.9	15.9	16.22	14.59	77,029
October 14, 2025	14.86	15.06	15.06	15.12	14.58	26,223
October 13, 2025	14.97	15	15	15.19	14.67	52,404
October 10, 2025	14.09	14.92	14.92	15.32	14.09	67,114
October 09, 2025	14.06	14.2	14.2	14.24	13.89	46,000
October 08, 2025	13.83	14.1	14.1	14.37	13.63	502,100
October 07, 2025	13.65	13.78	13.78	13.99	13.54	20,759
October 06, 2025	13.99	13.66	13.66	13.99	13.6	22,940
October 03, 2025	13.66	13.84	13.84	14.01	13.66	39,900
October 02, 2025	13.9	13.72	13.72	14	13.49	23,530
October 01, 2025	13.86	14.01	14.01	14.2	13.81	20,200
September 30, 2025	13.96	14.03	14.03	14.19	13.38	33,000
September 29, 2025	13.72	13.99	13.99	14.08	13.62	30,900
September 26, 2025	13.9	13.7	13.7	13.96	13.29	21,941
September 25, 2025	14.01	13.8	13.8	14.33	13.59	35,300
September 24, 2025	13.12	14.09	14.09	14.09	13.12	49,636
September 23, 2025	13.36	13.22	13.22	13.68	13.11	28,532
September 22, 2025	13.35	13.51	13.51	13.86	13.32	36,456
September 19, 2025	13.97	13.45	13.45	14	13.3	174,600
September 18, 2025	13.9	13.99	13.99	14.1	13.76	43,200
September 17, 2025	13.99	13.7	13.7	14.15	13.54	57,500
September 16, 2025	13.66	13.92	13.92	14	13.51	32,900
September 15, 2025	13.8	13.7	13.7	14	13.49	28,645
September 12, 2025	13.97	13.85	13.85	14	13.72	22,000
September 11, 2025	13.42	13.98	13.98	14.04	13.3	36,900

Benitec Biopharma Inc. (BNTC) NASDAQ