Skip to main content
BNTC logo

Benitec Biopharma Inc.

BNTCNASDAQHealthcareBiotechnology

$8.11Today:- (-)1Y −45.94%

As of Oct 16, 2026 close

Market cap
$393.88M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.25$16.76
Volume (live)
-
Avg. volume (3M)
178.49K

Benitec Biopharma (BNTC) Historical Stock Prices

Analyze Benitec Biopharma (BNTC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Benitec Biopharma (BNTC) Interactive Price Chart

Interactive historical price chart showing Benitec Biopharma stock price movements and trends across multiple time periods.

Loading chart...

BNTC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BNTC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.478.478.068.118.11158.56K
Oct 15, 20268.378.768.348.468.46153.73K
Oct 14, 20268.529.078.258.298.29162.50K
Oct 13, 20269.089.088.518.638.63151.40K
Oct 12, 20268.909.258.759.079.07200.90K
Oct 9, 20268.729.038.718.878.8773.04K
Oct 8, 20268.868.978.618.758.75234.82K
Oct 7, 20268.819.278.808.998.99190.05K
Oct 6, 20269.329.568.629.009.00216.13K
Oct 5, 20269.009.998.529.239.23584.19K
Oct 2, 20269.719.888.928.988.98135.14K
Oct 1, 20269.9410.179.469.589.58103.09K
Sep 30, 20269.8310.139.6410.0010.00145.99K
Sep 29, 202610.1710.179.659.759.75110.97K
Sep 28, 20269.5710.049.3110.0210.02152.77K
Sep 25, 20269.709.809.319.599.59106.97K
Sep 24, 20269.7410.419.269.649.64196.69K
Sep 23, 202610.9211.329.499.839.83644.18K
Sep 22, 202610.9711.3710.6110.9510.9588.81K
Sep 21, 202611.1211.1410.7410.8810.88121.90K
Sep 18, 202611.3711.6210.8611.0211.02422.99K
Sep 17, 202611.2711.5511.1511.3611.3691.25K
Sep 16, 202611.0911.4510.8911.0411.04138.83K
Sep 15, 202612.1112.3710.9611.0511.05263.42K
Sep 14, 202612.2412.4112.0112.0812.08106.36K
Sep 11, 202612.3812.5112.1212.1912.1988.59K
Sep 10, 202612.3112.4712.0012.2212.2294.59K
Sep 9, 202612.6812.9912.2212.4512.4569.99K
Sep 8, 202612.5513.0012.5112.7212.72102.02K
Sep 4, 202612.3312.8312.3312.6812.6844.99K
Sep 3, 202612.9313.2812.2412.4412.4462.61K
Sep 2, 202612.3613.1912.2512.8812.88191.44K
Sep 1, 202612.1212.4311.8012.3112.3178.30K
Aug 31, 202612.3712.5612.0112.1712.1760.83K
Aug 28, 202612.6012.7611.7112.4712.47103.17K
Aug 27, 202613.2013.2112.6012.6712.67103.15K
Aug 26, 202613.0213.0212.6512.8812.8864.71K
Aug 25, 202612.7913.3512.7613.0213.02254.95K
Aug 24, 202613.5313.6412.4712.7112.71122.51K
Aug 21, 202613.1413.9813.0313.4813.48160.14K
Aug 20, 202613.2713.2712.3713.0113.01426.76K
Aug 19, 202613.1313.4612.7813.3813.38138.01K
Aug 18, 202613.0713.6412.4312.8812.88211.21K
Aug 17, 202612.5213.1911.8813.0713.0781.45K
Aug 14, 202612.5412.6612.2112.5612.56168.95K
Aug 13, 202612.4012.9612.4012.5612.56164.51K
Aug 12, 202613.5713.7912.2412.3412.341.27M
Aug 11, 202613.8613.9613.2213.4813.4853.61K
Aug 10, 202613.5313.9513.3213.7813.7889.01K
Aug 7, 202613.2613.7513.0713.6313.6341.16K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.