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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Benitec Biopharma Inc. (BNTC) NASDAQ