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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.74	10.64	10.64	10.96	10.42	106,600
February 19, 2026	10.58	10.84	10.84	11.13	10.3	188,029
February 18, 2026	10.37	10.57	10.57	11.55	10.25	370,100
February 17, 2026	10.38	10.36	10.36	10.64	9.85	242,900
February 13, 2026	11.38	10.38	10.38	11.45	10.38	171,900
February 12, 2026	11.69	11.34	11.34	11.72	10.81	119,930
February 11, 2026	11.72	11.65	11.65	11.77	11	107,700
February 10, 2026	11.69	11.7	11.7	11.98	11.5	74,647
February 09, 2026	12	11.79	11.79	12.19	11.45	300,229
February 06, 2026	11.89	12.12	12.12	12.25	11.88	140,200
February 05, 2026	12.32	11.65	11.65	12.53	11.53	118,300
February 04, 2026	12.59	12.41	12.41	12.59	12	96,700
February 03, 2026	12.43	12.59	12.59	12.88	12.43	70,251
February 02, 2026	12.02	12.46	12.46	12.85	12.02	106,826
January 30, 2026	12.67	12.18	12.18	12.67	12.13	198,800
January 29, 2026	12.18	12.61	12.61	12.7	12.04	92,144
January 28, 2026	12.51	12.08	12.08	12.51	11.99	151,300
January 27, 2026	12.21	12.55	12.55	12.57	11.91	87,141
January 26, 2026	12.38	12.22	12.22	12.46	12.06	93,491
January 23, 2026	12.76	12.48	12.48	13.11	12.23	82,616
January 22, 2026	12.16	12.83	12.83	12.9	12.15	111,424
January 21, 2026	11.61	12.12	12.12	12.12	11.55	93,600
January 20, 2026	11.61	11.63	11.63	11.89	11.29	57,200
January 16, 2026	11.7	11.68	11.68	12.05	11.54	113,308
January 15, 2026	12.13	11.71	11.71	12.13	11.64	133,042
January 14, 2026	12.23	12.13	12.13	12.43	11.97	106,638
January 13, 2026	12.1	12.3	12.3	12.44	11.65	119,300
January 12, 2026	11.99	12.14	12.14	12.55	11.4	181,931
January 09, 2026	12.22	11.84	11.84	12.33	11.72	93,808
January 08, 2026	12.18	12.18	12.18	12.66	12	74,500
January 07, 2026	12.04	12.14	12.14	12.71	11.93	220,707
January 06, 2026	11.83	11.99	11.99	12.05	11.21	185,659
January 05, 2026	12.5	11.89	11.89	12.78	11.52	148,848
January 02, 2026	13.61	12.59	12.59	14	12.24	216,726
December 31, 2025	13.92	13.47	13.47	14.39	13.22	422,819
December 30, 2025	13.9	13.93	13.93	14.2	13.31	246,815
December 29, 2025	13.11	13.49	13.49	13.6	12.91	201,100
December 26, 2025	13.11	13.1	13.1	13.19	12.7	73,600
December 24, 2025	12.92	13.05	13.05	13.32	12.66	69,535
December 23, 2025	13.15	12.96	12.96	13.36	12.35	287,000
December 22, 2025	11.5	12.35	12.35	12.5	10.99	144,100
December 19, 2025	11.36	11.5	11.5	11.64	11.08	173,100
December 18, 2025	10.86	11.38	11.38	11.56	10.46	244,300
December 17, 2025	12.4	10.79	10.79	12.47	9.93	540,566
December 16, 2025	12.11	12.41	12.41	12.99	11.76	218,627
December 15, 2025	12.02	12.18	12.18	12.44	11.88	197,400
December 12, 2025	13.03	11.98	11.98	13.03	11.92	234,306
December 11, 2025	12.88	12.96	12.96	13.05	12.7	291,306
December 10, 2025	13.32	12.84	12.84	13.33	12.78	157,750
December 09, 2025	13.2	13.32	13.32	13.47	12.78	144,400
December 08, 2025	13.62	13.19	13.19	13.62	12.82	134,566
December 05, 2025	13.26	13.58	13.58	13.68	12.7	306,750
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

Benitec Biopharma Inc. (BNTC) NASDAQ