Benitec Biopharma Ltd ADR (BNTC) Historical Stock Data
11.41 ↓0.76 (-6.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNTC is up 0.67% a day on average. There have been 15 days where Benitec Biopharma Ltd ADR closed green and 15 days where BNTC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 12.02 | 11.41 | ↓$0.61 (-5.07%) | 11.41 | 12.40 | 562.10K |
2024-12-19 | 11.90 | 12.17 | ↑$0.27 (2.27%) | 11.63 | 12.44 | 72.18K |
2024-12-18 | 12.76 | 11.84 | ↓$0.92 (-7.21%) | 11.62 | 12.76 | 75.84K |
2024-12-17 | 12.71 | 12.77 | ↑$0.06 (0.47%) | 12.00 | 13.29 | 71.09K |
2024-12-16 | 12.00 | 12.58 | ↑$0.58 (4.83%) | 11.77 | 12.76 | 66.13K |
2024-12-13 | 12.45 | 11.77 | ↓$0.68 (-5.46%) | 11.36 | 12.64 | 52.25K |
2024-12-12 | 13.00 | 12.35 | ↓$0.65 (-5.00%) | 12.10 | 13.00 | 40.21K |
2024-12-11 | 11.25 | 13.08 | ↑$1.83 (16.27%) | 11.25 | 13.22 | 80.06K |
2024-12-10 | 12.01 | 11.74 | ↓$0.27 (-2.25%) | 11.11 | 12.24 | 72K |
2024-12-09 | 11.35 | 12.18 | ↑$0.83 (7.31%) | 11.35 | 13.18 | 122.76K |
2024-12-06 | 9.83 | 11.23 | ↑$1.40 (14.24%) | 9.73 | 11.24 | 74.12K |
2024-12-05 | 9.92 | 9.78 | ↓$0.14 (-1.41%) | 9.49 | 10.00 | 23.25K |
2024-12-04 | 9.74 | 9.85 | ↑$0.11 (1.13%) | 9.73 | 10.10 | 50.01K |
2024-12-03 | 9.75 | 10.00 | ↑$0.25 (2.56%) | 9.53 | 10.00 | 72.36K |
2024-12-02 | 10.05 | 9.76 | ↓$0.29 (-2.89%) | 9.65 | 10.05 | 42.47K |
2024-11-29 | 9.73 | 10.09 | ↑$0.36 (3.70%) | 9.60 | 10.40 | 65.15K |
2024-11-27 | 9.86 | 9.73 | ↓$0.13 (-1.32%) | 9.70 | 9.98 | 23.34K |
2024-11-26 | 10.01 | 9.85 | ↓$0.16 (-1.60%) | 9.76 | 10.23 | 21.01K |
2024-11-25 | 10.48 | 10.15 | ↓$0.33 (-3.15%) | 10.12 | 10.60 | 23.64K |
2024-11-22 | 10.20 | 10.49 | ↑$0.29 (2.84%) | 9.88 | 10.49 | 22.26K |
2024-11-21 | 10.41 | 10.20 | ↓$0.21 (-2.02%) | 9.99 | 10.51 | 32.28K |
2024-11-20 | 10.10 | 10.66 | ↑$0.56 (5.54%) | 9.78 | 10.93 | 62.20K |
2024-11-19 | 9.38 | 9.88 | ↑$0.50 (5.33%) | 9.10 | 10.12 | 39.02K |
2024-11-18 | 10.65 | 9.58 | ↓$1.07 (-10.05%) | 9.36 | 10.65 | 41.72K |
2024-11-15 | 10.31 | 10.68 | ↑$0.37 (3.59%) | 10.31 | 10.78 | 45.35K |
2024-11-14 | 10.59 | 10.40 | ↓$0.19 (-1.79%) | 10.25 | 10.64 | 49.30K |
2024-11-13 | 10.80 | 10.44 | ↓$0.36 (-3.33%) | 10.30 | 10.80 | 26.19K |
2024-11-12 | 10.65 | 10.87 | ↑$0.22 (2.07%) | 10.00 | 10.89 | 46.72K |
2024-11-11 | 10.75 | 10.74 | ↓$0.01 (-0.09%) | 10.31 | 10.75 | 33.81K |
2024-11-08 | 10.52 | 10.58 | ↑$0.06 (0.59%) | 10.40 | 10.60 | 24.42K |
Create an account or log in to view more rows.
$BNTC will go green when market opens!
$BNTC Wish I shorted
$BNTC I warned you all fairly you morons.
$BNTC do what the markets tells you to do not the other way around
$BNTC Keep up the pressure.
$BNTC warming up
$BNTC bounce back baby
$BNTC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BNTC has just been halted from trading due to volatility.
$BNTC has just been halted from trading due to volatility.