Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
11.20
+0.60 (5.66%)
Mar 6, 2026, 10:34 AM EST - Market open
Benitec Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.82 | 11.00 | 10.25 | 10.60 | 10.60 | -2.84% | 229,100 |
| Mar 4, 2026 | 10.65 | 11.17 | 10.40 | 10.91 | 10.91 | 4.30% | 170,574 |
| Mar 3, 2026 | 10.66 | 10.76 | 10.26 | 10.46 | 10.46 | -3.42% | 678,315 |
| Mar 2, 2026 | 10.67 | 11.05 | 10.50 | 10.83 | 10.83 | -0.64% | 66,637 |
| Feb 27, 2026 | 11.06 | 11.25 | 10.82 | 10.90 | 10.90 | -2.59% | 89,511 |
| Feb 26, 2026 | 10.98 | 11.22 | 10.65 | 11.19 | 11.19 | 1.73% | 79,161 |
| Feb 25, 2026 | 11.05 | 11.25 | 10.68 | 11.00 | 11.00 | -1.08% | 96,609 |
| Feb 24, 2026 | 10.76 | 11.33 | 10.50 | 11.12 | 11.12 | 3.73% | 212,429 |
| Feb 23, 2026 | 10.66 | 10.95 | 10.50 | 10.72 | 10.72 | 0.75% | 132,247 |
| Feb 20, 2026 | 10.74 | 10.96 | 10.42 | 10.64 | 10.64 | -1.85% | 106,596 |
| Feb 19, 2026 | 10.58 | 11.13 | 10.30 | 10.84 | 10.84 | 2.55% | 188,029 |
| Feb 18, 2026 | 10.37 | 11.55 | 10.25 | 10.57 | 10.57 | 2.08% | 370,087 |
| Feb 17, 2026 | 10.38 | 10.64 | 9.85 | 10.36 | 10.36 | -0.24% | 242,852 |
| Feb 13, 2026 | 11.38 | 11.45 | 10.38 | 10.38 | 10.38 | -8.47% | 171,867 |
| Feb 12, 2026 | 11.69 | 11.72 | 10.81 | 11.34 | 11.34 | -2.66% | 119,930 |
| Feb 11, 2026 | 11.72 | 11.77 | 11.00 | 11.65 | 11.65 | -0.43% | 107,700 |
| Feb 10, 2026 | 11.69 | 11.98 | 11.50 | 11.70 | 11.70 | -0.76% | 74,647 |
| Feb 9, 2026 | 12.00 | 12.19 | 11.45 | 11.79 | 11.79 | -2.72% | 300,229 |
| Feb 6, 2026 | 11.89 | 12.25 | 11.88 | 12.12 | 12.12 | 4.03% | 140,156 |
| Feb 5, 2026 | 12.32 | 12.53 | 11.53 | 11.65 | 11.65 | -6.12% | 118,292 |
| Feb 4, 2026 | 12.59 | 12.59 | 12.00 | 12.41 | 12.41 | -1.43% | 96,652 |
| Feb 3, 2026 | 12.43 | 12.88 | 12.43 | 12.59 | 12.59 | 1.04% | 70,251 |
| Feb 2, 2026 | 12.02 | 12.85 | 12.02 | 12.46 | 12.46 | 2.30% | 106,826 |
| Jan 30, 2026 | 12.67 | 12.67 | 12.13 | 12.18 | 12.18 | -3.41% | 198,797 |
| Jan 29, 2026 | 12.18 | 12.70 | 12.04 | 12.61 | 12.61 | 4.39% | 92,144 |
| Jan 28, 2026 | 12.51 | 12.51 | 11.99 | 12.08 | 12.08 | -3.75% | 151,291 |
| Jan 27, 2026 | 12.21 | 12.57 | 11.91 | 12.55 | 12.55 | 2.70% | 87,141 |
| Jan 26, 2026 | 12.38 | 12.46 | 12.06 | 12.22 | 12.22 | -2.08% | 93,491 |
| Jan 23, 2026 | 12.76 | 13.11 | 12.23 | 12.48 | 12.48 | -2.73% | 82,616 |
| Jan 22, 2026 | 12.16 | 12.90 | 12.15 | 12.83 | 12.83 | 5.86% | 111,424 |
| Jan 21, 2026 | 11.61 | 12.12 | 11.55 | 12.12 | 12.12 | 4.21% | 93,586 |
| Jan 20, 2026 | 11.61 | 11.89 | 11.29 | 11.63 | 11.63 | -0.43% | 57,162 |
| Jan 16, 2026 | 11.70 | 12.05 | 11.54 | 11.68 | 11.68 | -0.26% | 113,308 |
| Jan 15, 2026 | 12.13 | 12.13 | 11.63 | 11.71 | 11.71 | -3.46% | 133,042 |
| Jan 14, 2026 | 12.23 | 12.43 | 11.97 | 12.13 | 12.13 | -1.38% | 106,638 |
| Jan 13, 2026 | 12.10 | 12.44 | 11.65 | 12.30 | 12.30 | 1.32% | 119,274 |
| Jan 12, 2026 | 11.99 | 12.55 | 11.40 | 12.14 | 12.14 | 2.53% | 181,931 |
| Jan 9, 2026 | 12.22 | 12.33 | 11.72 | 11.84 | 11.84 | -2.79% | 93,808 |
| Jan 8, 2026 | 12.18 | 12.66 | 12.00 | 12.18 | 12.18 | 0.33% | 74,471 |
| Jan 7, 2026 | 12.04 | 12.71 | 11.93 | 12.14 | 12.14 | 1.25% | 220,707 |
| Jan 6, 2026 | 11.83 | 12.05 | 11.21 | 11.99 | 11.99 | 0.84% | 185,659 |
| Jan 5, 2026 | 12.50 | 12.78 | 11.52 | 11.89 | 11.89 | -5.52% | 148,848 |
| Jan 2, 2026 | 13.61 | 14.00 | 12.24 | 12.59 | 12.59 | -6.57% | 216,726 |
| Dec 31, 2025 | 13.92 | 14.39 | 13.22 | 13.47 | 13.47 | -3.30% | 422,819 |
| Dec 30, 2025 | 13.90 | 14.20 | 13.31 | 13.93 | 13.93 | 3.26% | 246,815 |
| Dec 29, 2025 | 13.11 | 13.60 | 12.91 | 13.49 | 13.49 | 2.98% | 201,093 |
| Dec 26, 2025 | 13.11 | 13.19 | 12.70 | 13.10 | 13.10 | 0.38% | 73,589 |
| Dec 24, 2025 | 12.92 | 13.32 | 12.66 | 13.05 | 13.05 | 0.69% | 69,535 |
| Dec 23, 2025 | 13.15 | 13.36 | 12.35 | 12.96 | 12.96 | 4.94% | 286,958 |
| Dec 22, 2025 | 11.50 | 12.50 | 10.99 | 12.35 | 12.35 | 7.39% | 144,079 |
| Dec 19, 2025 | 11.36 | 11.64 | 11.08 | 11.50 | 11.50 | 1.05% | 173,088 |
| Dec 18, 2025 | 10.86 | 11.56 | 10.46 | 11.38 | 11.38 | 5.47% | 244,260 |
| Dec 17, 2025 | 12.40 | 12.47 | 9.93 | 10.79 | 10.79 | -13.05% | 546,299 |
| Dec 16, 2025 | 12.11 | 12.99 | 11.76 | 12.41 | 12.41 | 1.89% | 218,627 |
| Dec 15, 2025 | 12.02 | 12.44 | 11.88 | 12.18 | 12.18 | 1.67% | 197,367 |
| Dec 12, 2025 | 13.03 | 13.03 | 11.92 | 11.98 | 11.98 | -7.56% | 234,306 |
| Dec 11, 2025 | 12.88 | 13.05 | 12.70 | 12.96 | 12.96 | 1.17% | 291,306 |
| Dec 10, 2025 | 13.32 | 13.33 | 12.80 | 12.81 | 12.81 | -3.83% | 184,169 |
| Dec 9, 2025 | 13.20 | 13.47 | 12.78 | 13.32 | 13.32 | 0.99% | 144,377 |
| Dec 8, 2025 | 13.62 | 13.62 | 12.82 | 13.19 | 13.19 | -2.87% | 134,566 |
| Dec 5, 2025 | 13.26 | 13.68 | 12.70 | 13.58 | 13.58 | 3.03% | 306,750 |
| Dec 4, 2025 | 12.49 | 13.22 | 12.49 | 13.18 | 13.18 | 4.77% | 483,220 |
| Dec 3, 2025 | 11.74 | 13.00 | 11.65 | 12.58 | 12.58 | 7.98% | 816,859 |
| Dec 2, 2025 | 12.25 | 12.96 | 11.54 | 11.65 | 11.65 | -4.74% | 176,980 |
| Dec 1, 2025 | 12.82 | 12.82 | 12.18 | 12.23 | 12.23 | -5.63% | 142,069 |
| Nov 28, 2025 | 12.87 | 13.17 | 12.82 | 12.96 | 12.96 | -0.42% | 48,998 |
| Nov 26, 2025 | 12.86 | 13.09 | 12.65 | 13.02 | 13.02 | 0.66% | 225,505 |
| Nov 25, 2025 | 13.13 | 13.43 | 12.84 | 12.93 | 12.93 | -1.07% | 82,649 |
| Nov 24, 2025 | 13.29 | 13.47 | 12.73 | 13.07 | 13.07 | -1.43% | 95,411 |
| Nov 21, 2025 | 13.07 | 13.50 | 12.85 | 13.26 | 13.26 | 0.91% | 120,078 |
| Nov 20, 2025 | 13.30 | 13.56 | 12.93 | 13.14 | 13.14 | 0.31% | 225,054 |
| Nov 19, 2025 | 13.60 | 13.95 | 12.97 | 13.10 | 13.10 | -3.18% | 187,846 |
| Nov 18, 2025 | 13.53 | 13.87 | 13.06 | 13.53 | 13.53 | - | 228,045 |
| Nov 17, 2025 | 13.31 | 13.94 | 12.47 | 13.53 | 13.53 | 2.81% | 351,224 |
| Nov 14, 2025 | 13.02 | 13.29 | 12.57 | 13.16 | 13.16 | 0.08% | 226,249 |
| Nov 13, 2025 | 13.45 | 13.80 | 12.87 | 13.15 | 13.15 | -2.16% | 176,462 |
| Nov 12, 2025 | 13.50 | 13.89 | 13.25 | 13.44 | 13.44 | 1.36% | 335,273 |
| Nov 11, 2025 | 13.26 | 13.85 | 12.94 | 13.26 | 13.26 | 2.87% | 476,196 |
| Nov 10, 2025 | 13.50 | 13.65 | 12.56 | 12.89 | 12.89 | 0.78% | 461,431 |
| Nov 7, 2025 | 11.87 | 12.86 | 11.67 | 12.79 | 12.79 | 6.58% | 391,487 |
| Nov 6, 2025 | 13.30 | 13.30 | 11.54 | 12.00 | 12.00 | -23.95% | 2,348,809 |
| Nov 5, 2025 | 15.86 | 15.86 | 13.62 | 15.78 | 15.78 | 0.45% | 94,366 |
| Nov 4, 2025 | 15.33 | 15.83 | 14.55 | 15.71 | 15.71 | -0.95% | 143,957 |
| Nov 3, 2025 | 13.17 | 16.31 | 13.09 | 15.86 | 15.86 | -3.06% | 409,215 |
| Oct 31, 2025 | 16.00 | 16.68 | 16.00 | 16.36 | 16.36 | 1.18% | 73,759 |
| Oct 30, 2025 | 16.07 | 16.32 | 15.97 | 16.17 | 16.17 | - | 42,922 |
| Oct 29, 2025 | 16.04 | 16.67 | 15.35 | 16.17 | 16.17 | - | 75,468 |
| Oct 28, 2025 | 15.71 | 16.63 | 15.20 | 16.17 | 16.17 | 2.99% | 36,436 |
| Oct 27, 2025 | 16.61 | 16.76 | 15.31 | 15.70 | 15.70 | -4.96% | 33,393 |
| Oct 24, 2025 | 15.81 | 16.63 | 15.65 | 16.52 | 16.52 | 4.49% | 72,517 |
| Oct 23, 2025 | 15.82 | 16.14 | 15.47 | 15.81 | 15.81 | -0.13% | 67,150 |
| Oct 22, 2025 | 15.55 | 15.92 | 15.18 | 15.83 | 15.83 | -0.19% | 35,339 |
| Oct 21, 2025 | 15.80 | 16.24 | 15.80 | 15.86 | 15.86 | -2.28% | 17,037 |
| Oct 20, 2025 | 15.68 | 16.25 | 15.68 | 16.23 | 16.23 | 3.71% | 32,971 |
| Oct 17, 2025 | 15.70 | 15.96 | 15.21 | 15.65 | 15.65 | -0.32% | 33,476 |
| Oct 16, 2025 | 16.00 | 16.28 | 15.66 | 15.70 | 15.70 | -1.26% | 40,583 |
| Oct 15, 2025 | 15.08 | 16.22 | 14.59 | 15.90 | 15.90 | 5.58% | 77,029 |
| Oct 14, 2025 | 14.86 | 15.12 | 14.58 | 15.06 | 15.06 | 0.40% | 26,223 |
| Oct 13, 2025 | 14.97 | 15.19 | 14.67 | 15.00 | 15.00 | 0.54% | 52,404 |
| Oct 10, 2025 | 14.09 | 15.32 | 14.09 | 14.92 | 14.92 | 5.07% | 67,114 |