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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	13.74	13.93	13.93	14.13	13.55	35,700
May 19, 2025	13.48	13.98	13.98	14.2	13.48	30,206
May 16, 2025	13.5	13.6	13.6	14.13	13.5	27,500
May 15, 2025	13.32	13.5	13.5	14.16	12.67	29,400
May 14, 2025	12.93	13.58	13.58	13.99	12.56	44,774
May 13, 2025	13.36	13.18	13.18	14	12.3	41,024
May 12, 2025	14.34	13.14	13.14	14.34	13.07	36,151
May 09, 2025	14.01	13.63	13.63	14.17	13.38	44,297
May 08, 2025	13.59	13.74	13.74	13.9	13.35	19,020
May 07, 2025	14.07	13.54	13.54	14.07	13.48	40,237
May 06, 2025	14.39	13.9	13.9	14.42	13.7	17,078
May 05, 2025	14.78	14.43	14.43	15.09	14.43	22,000
May 02, 2025	14.42	15.05	15.05	15.69	14.42	64,759
May 01, 2025	13.55	14.41	14.41	14.79	13.1	57,100
April 30, 2025	13.55	13.59	13.68	14.12	13.24	86,977
April 29, 2025	13.64	13.68	13.68	13.78	13.49	11,374
April 28, 2025	13.61	13.64	13.64	13.82	13.16	17,200
April 25, 2025	13.81	13.59	13.59	13.81	13.4	15,396
April 24, 2025	13.73	13.9	13.9	14.2	13.6	33,775
April 23, 2025	13.99	13.66	13.66	13.99	13.55	27,191
April 22, 2025	13.97	13.79	13.79	14.23	13.38	34,167
April 21, 2025	13.67	13.8	13.8	14.13	13.5	29,900
April 17, 2025	13.5	13.75	13.75	13.86	13.5	33,112
April 16, 2025	13.8	13.65	13.65	14	13.26	49,400
April 15, 2025	13.44	13.68	13.68	14.22	13.33	37,487
April 14, 2025	12.99	13.27	13.27	13.27	12.56	15,242
April 11, 2025	11.88	12.63	12.63	12.87	11.49	54,532
April 10, 2025	12.07	11.94	11.94	12.39	11.2	75,913
April 09, 2025	10.92	12.17	12.17	12.46	10.6	54,547
April 08, 2025	12.12	11.22	11.22	12.45	10.61	50,400
April 07, 2025	11.39	12.02	12.02	12.57	10.5	52,900
April 04, 2025	12.86	12.32	12.32	12.98	11.13	99,875
April 03, 2025	12.43	13.01	13.01	13.13	11.74	61,051
April 02, 2025	12	12.55	12.55	13.17	11.66	57,106

Benitec Biopharma Inc. (BNTC) NASDAQ