Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
11.90
-0.27 (-2.22%)
Apr 29, 2026, 10:01 AM EDT - Market open
Benitec Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.58 | 12.79 | 12.17 | 12.17 | 12.17 | -3.49% | 71,733 |
| Apr 27, 2026 | 12.24 | 12.90 | 12.20 | 12.61 | 12.61 | 1.94% | 136,263 |
| Apr 24, 2026 | 12.71 | 12.79 | 12.29 | 12.37 | 12.37 | -2.60% | 140,920 |
| Apr 23, 2026 | 12.96 | 13.21 | 12.55 | 12.70 | 12.70 | -2.01% | 115,673 |
| Apr 22, 2026 | 13.29 | 13.73 | 12.90 | 12.96 | 12.96 | -1.67% | 107,194 |
| Apr 21, 2026 | 13.94 | 13.96 | 13.16 | 13.18 | 13.18 | -5.79% | 87,385 |
| Apr 20, 2026 | 14.06 | 14.33 | 13.90 | 13.99 | 13.99 | -0.64% | 85,238 |
| Apr 17, 2026 | 13.74 | 14.12 | 13.37 | 14.08 | 14.08 | 4.61% | 136,756 |
| Apr 16, 2026 | 13.49 | 13.84 | 13.03 | 13.46 | 13.46 | -1.03% | 121,971 |
| Apr 15, 2026 | 13.16 | 13.97 | 12.33 | 13.60 | 13.60 | 2.64% | 175,900 |
| Apr 14, 2026 | 12.03 | 13.43 | 12.03 | 13.25 | 13.25 | 10.42% | 136,184 |
| Apr 13, 2026 | 11.40 | 12.22 | 11.17 | 12.00 | 12.00 | 5.08% | 103,847 |
| Apr 10, 2026 | 11.06 | 11.65 | 11.06 | 11.42 | 11.42 | 3.72% | 144,570 |
| Apr 9, 2026 | 10.89 | 11.10 | 10.56 | 11.01 | 11.01 | -0.45% | 91,131 |
| Apr 8, 2026 | 11.32 | 11.35 | 10.74 | 11.06 | 11.06 | 1.37% | 92,286 |
| Apr 7, 2026 | 10.93 | 11.02 | 10.36 | 10.91 | 10.91 | -0.73% | 83,750 |
| Apr 6, 2026 | 10.94 | 11.43 | 10.91 | 10.99 | 10.99 | 0.64% | 77,451 |
| Apr 2, 2026 | 10.73 | 11.02 | 10.57 | 10.92 | 10.92 | -0.46% | 53,609 |
| Apr 1, 2026 | 10.81 | 11.21 | 10.70 | 10.97 | 10.97 | 3.00% | 101,474 |
| Mar 31, 2026 | 10.26 | 10.89 | 10.13 | 10.65 | 10.65 | 5.86% | 136,117 |
| Mar 30, 2026 | 10.23 | 10.23 | 9.95 | 10.06 | 10.06 | -2.04% | 100,507 |
| Mar 27, 2026 | 10.67 | 10.87 | 10.15 | 10.27 | 10.27 | -5.00% | 85,304 |
| Mar 26, 2026 | 10.72 | 11.25 | 10.69 | 10.81 | 10.81 | -0.28% | 97,190 |
| Mar 25, 2026 | 10.87 | 11.13 | 10.67 | 10.84 | 10.84 | 1.31% | 108,568 |
| Mar 24, 2026 | 11.07 | 11.15 | 10.50 | 10.70 | 10.70 | -4.38% | 123,572 |
| Mar 23, 2026 | 11.25 | 11.48 | 10.85 | 11.19 | 11.19 | 1.91% | 120,754 |
| Mar 20, 2026 | 11.49 | 11.64 | 10.93 | 10.98 | 10.98 | -4.52% | 716,305 |
| Mar 19, 2026 | 11.53 | 11.85 | 11.24 | 11.50 | 11.50 | -1.54% | 119,943 |
| Mar 18, 2026 | 11.62 | 11.79 | 11.19 | 11.68 | 11.68 | -0.60% | 187,570 |
| Mar 17, 2026 | 12.01 | 12.15 | 11.65 | 11.75 | 11.75 | -2.16% | 95,809 |
| Mar 16, 2026 | 11.86 | 12.26 | 11.44 | 12.01 | 12.01 | 2.21% | 147,929 |
| Mar 13, 2026 | 12.19 | 12.48 | 11.33 | 11.75 | 11.75 | -3.05% | 130,994 |
| Mar 12, 2026 | 12.14 | 12.41 | 11.88 | 12.12 | 12.12 | -1.30% | 295,509 |
| Mar 11, 2026 | 12.22 | 12.56 | 12.08 | 12.28 | 12.28 | 0.08% | 149,695 |
| Mar 10, 2026 | 12.51 | 13.20 | 12.03 | 12.27 | 12.27 | -2.23% | 216,863 |
| Mar 9, 2026 | 11.34 | 13.40 | 11.34 | 12.55 | 12.55 | 10.67% | 417,082 |
| Mar 6, 2026 | 10.44 | 11.61 | 10.25 | 11.34 | 11.34 | 6.98% | 251,967 |
| Mar 5, 2026 | 10.82 | 11.00 | 10.25 | 10.60 | 10.60 | -2.84% | 229,101 |
| Mar 4, 2026 | 10.65 | 11.17 | 10.40 | 10.91 | 10.91 | 4.30% | 175,867 |
| Mar 3, 2026 | 10.66 | 10.76 | 10.26 | 10.46 | 10.46 | -3.42% | 678,518 |
| 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 |