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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14	13.34	13.34	14.05	13.32	43,700
September 09, 2025	13.98	13.99	13.99	14.01	13.71	21,900
September 08, 2025	14	13.84	13.84	14.05	13.3	45,500
September 05, 2025	14.3	13.91	13.91	14.3	13.68	38,497
September 04, 2025	14	14	14	14.02	13.72	26,100
September 03, 2025	13.49	13.91	13.91	14.05	13.31	31,547
September 02, 2025	13.2	13.78	13.78	14.04	13.12	47,300
August 29, 2025	13.01	13.24	13.24	13.25	12.82	45,200
August 28, 2025	12.9	13.03	13.03	13.33	12.9	59,249
August 27, 2025	12.68	12.86	12.86	13.16	12.68	33,900
August 26, 2025	13.01	12.76	12.76	13.15	12.66	33,223
August 25, 2025	12.57	13.21	13.21	13.25	12.57	61,200
August 22, 2025	12.83	12.99	12.99	13.19	12.7	74,200
August 21, 2025	12.66	12.7	12.7	12.78	12.5	17,239
August 20, 2025	12.59	12.88	12.88	12.9	12.34	22,900
August 19, 2025	12.64	12.56	12.56	13	12.34	26,900
August 18, 2025	13.01	12.71	12.71	13.09	12.6	28,400
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

Benitec Biopharma Inc. (BNTC) NASDAQ