Benitec Biopharma Stock Price History
NASDAQ: BNTCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
8.87+0.12 (+1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNTC price history at a glance
The price history for Benitec Biopharma (BNTC) on this page begins on June 23, 2014, when the stock closed at $5,712.00; it most recently closed at $8.87 on October 5, 2026. The highest price in this record is $5,916.00, reached on June 23, 2014; the latest close is 99.9% below that peak. Across the 11 complete calendar years in the table, BNTC finished higher in 4 and lower in 7. Its best year was 2024 (+274.6%) and its worst was 2022 (-93.5%).
Over roughly 12 years the share price changed -99.8%, a -40.9% compound annual price return (excluding dividends). In the last 12 months alone, BNTC has lost 37.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $5,916.00
- Date of high
- Jun 23, 2014
- Low since 2014
- $1.86
- Date of low
- Aug 7, 2023
- 52-week high
- $16.76
- 52-week low
- $8.52
- IPO year
- 2015
- Last close
- $8.87
BNTC returns
1 week
-1.22%
1 month
-28.76%
3 months
-33.90%
6 months
-22.33%
Year to date
-34.15%
1 year
-37.54%
3 years
+160.12%
5 years
-85.47%
BNTC price return, excluding dividends.
BNTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.87 | -29.52% |
| 2025 | 12.59 | +4.01% |
| 2024 | 12.10 | +274.61% |
| 2023 | 3.23 | +11.76% |
| 2022 | 2.89 | -93.51% |
| 2021 | 44.54 | -12.67% |
| 2020 | 51.00 | -58.59% |
| 2019 | 123.17 | -65.55% |
| 2018 | 357.51 | -52.64% |
| 2017 | 754.80 | +93.46% |
| 2016 | 390.15 | -61.94% |
| 2015 | 1,025.10 | -74.16% |
| 2014* | 3,967.80 | -30.54% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
BNTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.72 | 9.02 | 8.71 | 8.87 | +1.37% | |
| 8.68 | 8.97 | 8.61 | 8.75 | -2.67% | |
| 8.81 | 9.26 | 8.80 | 8.99 | -0.11% | |
| 9.32 | 9.57 | 8.62 | 9.00 | -2.49% | |
| 9.00 | 9.99 | 8.52 | 9.23 | +2.78% | |
| 9.71 | 9.88 | 8.92 | 8.98 | -6.26% | |
| 9.94 | 10.17 | 9.47 | 9.58 | -4.20% | |
| 9.83 | 10.13 | 9.64 | 10.00 | +2.56% | |
| 10.17 | 10.17 | 9.65 | 9.75 | -2.69% | |
| 9.57 | 10.04 | 9.31 | 10.02 | +4.48% | |
| 9.70 | 9.80 | 9.31 | 9.59 | -0.52% | |
| 9.74 | 10.41 | 9.26 | 9.64 | -1.93% | |
| 10.92 | 11.32 | 9.49 | 9.83 | -10.23% | |
| 10.97 | 11.37 | 10.61 | 10.95 | +0.64% | |
| 11.12 | 11.14 | 10.74 | 10.88 | -1.27% | |
| 11.37 | 11.62 | 10.86 | 11.02 | -2.99% | |
| 11.27 | 11.55 | 11.15 | 11.36 | +2.90% | |
| 11.09 | 11.45 | 10.89 | 11.04 | -0.09% | |
| 12.11 | 12.37 | 10.96 | 11.05 | -8.53% | |
| 12.24 | 12.42 | 12.01 | 12.08 | -0.90% | |
| 12.38 | 12.51 | 12.12 | 12.19 | -0.25% | |
| 12.31 | 12.47 | 12.00 | 12.22 | -1.85% | |
| 12.68 | 13.00 | 12.22 | 12.45 | -2.16% | |
| 12.55 | 13.00 | 12.51 | 12.73 | +0.35% | |
| 12.33 | 12.83 | 12.33 | 12.68 | +1.93% | |
| 12.93 | 13.28 | 12.24 | 12.44 | -3.42% | |
| 12.36 | 13.19 | 12.25 | 12.88 | +4.63% | |
| 12.12 | 12.43 | 11.80 | 12.31 | +1.15% | |
| 12.37 | 12.57 | 12.01 | 12.17 | -2.41% | |
| 12.60 | 12.76 | 11.71 | 12.47 | -1.58% | |
| 13.20 | 13.21 | 12.60 | 12.67 | -1.63% | |
| 13.02 | 13.02 | 12.65 | 12.88 | -1.08% | |
| 12.79 | 13.35 | 12.76 | 13.02 | +2.44% | |
| 13.53 | 13.64 | 12.47 | 12.71 | -5.71% | |
| 13.14 | 13.98 | 13.03 | 13.48 | +3.61% | |
| 13.27 | 13.27 | 12.37 | 13.01 | -2.77% | |
| 13.13 | 13.47 | 12.78 | 13.38 | +3.88% | |
| 13.07 | 13.65 | 12.43 | 12.88 | -1.45% | |
| 12.52 | 13.19 | 11.89 | 13.07 | +4.06% | |
| 12.54 | 12.67 | 12.21 | 12.56 | 0.00% | |
| 12.40 | 12.97 | 12.40 | 12.56 | +1.78% | |
| 13.57 | 13.79 | 12.24 | 12.34 | -8.46% | |
| 13.86 | 13.96 | 13.23 | 13.48 | -2.18% | |
| 13.53 | 13.95 | 13.32 | 13.78 | +1.10% | |
| 13.26 | 13.75 | 13.07 | 13.63 | +3.81% | |
| 12.71 | 13.33 | 12.71 | 13.13 | +3.47% | |
| 12.78 | 12.88 | 12.19 | 12.69 | +1.36% | |
| 12.29 | 12.83 | 12.17 | 12.52 | +3.05% | |
| 11.87 | 12.24 | 11.50 | 12.15 | +3.76% | |
| 11.84 | 11.92 | 11.11 | 11.71 | -1.26% | |
| 12.12 | 12.32 | 11.74 | 11.86 | -1.58% | |
| 12.01 | 12.24 | 11.56 | 12.05 | +1.35% | |
| 12.18 | 12.42 | 11.66 | 11.89 | +2.68% | |
| 11.60 | 11.79 | 11.15 | 11.58 | +0.96% | |
| 11.45 | 11.82 | 11.22 | 11.47 | +0.26% | |
| 11.21 | 11.96 | 11.10 | 11.44 | 0.00% | |
| 11.81 | 11.93 | 11.35 | 11.44 | -3.78% | |
| 11.94 | 12.18 | 11.65 | 11.89 | -0.67% | |
| 12.84 | 12.84 | 11.91 | 11.97 | -6.34% | |
| 12.51 | 13.26 | 12.45 | 12.78 | +0.95% | |
| 12.45 | 12.88 | 12.45 | 12.66 | -2.76% | |
| 13.00 | 13.19 | 12.45 | 13.02 | +0.31% | |
| 13.03 | 13.37 | 12.65 | 12.98 | -0.08% | |
| 13.42 | 13.48 | 12.85 | 12.99 | -3.20% | |
| 13.47 | 13.47 | 12.74 | 13.42 | -0.45% | |
| 13.49 | 13.83 | 12.99 | 13.48 | 0.00% | |
| 13.40 | 13.64 | 12.95 | 13.48 | +0.30% | |
| 13.20 | 13.69 | 12.80 | 13.44 | +1.82% | |
| 12.98 | 13.84 | 12.32 | 13.20 | -0.15% | |
| 12.82 | 13.50 | 12.56 | 13.22 | +4.18% | |
| 13.26 | 13.49 | 12.66 | 12.69 | -5.16% | |
| 12.70 | 13.48 | 12.54 | 13.38 | +5.35% | |
| 12.32 | 12.74 | 12.04 | 12.70 | +2.67% | |
| 12.99 | 13.52 | 12.17 | 12.37 | -4.85% | |
| 13.63 | 14.33 | 12.87 | 13.00 | -4.62% | |
| 12.97 | 13.81 | 12.62 | 13.63 | +5.82% | |
| 12.17 | 13.23 | 11.68 | 12.88 | +4.72% | |
| 12.28 | 12.58 | 11.95 | 12.30 | +1.23% | |
| 12.09 | 12.33 | 11.87 | 12.15 | +2.97% | |
| 11.04 | 12.03 | 10.86 | 11.80 | +6.31% | |
| 11.39 | 11.44 | 10.92 | 11.10 | -2.03% | |
| 11.37 | 11.71 | 11.13 | 11.33 | +1.34% | |
| 11.05 | 11.37 | 11.02 | 11.18 | +1.18% | |
| 10.42 | 11.16 | 10.00 | 11.05 | +6.35% | |
| 10.20 | 10.80 | 10.20 | 10.39 | -3.89% | |
| 10.57 | 11.00 | 10.51 | 10.81 | +2.95% | |
| 10.69 | 10.76 | 10.38 | 10.50 | -0.47% | |
| 10.96 | 11.00 | 10.43 | 10.55 | -4.52% | |
| 10.55 | 11.30 | 10.55 | 11.05 | +6.25% | |
| 10.46 | 10.77 | 10.24 | 10.40 | -1.70% | |
| 10.60 | 11.05 | 10.40 | 10.58 | -2.22% | |
| 11.32 | 11.66 | 10.82 | 10.82 | -6.40% | |
| 11.50 | 11.82 | 11.38 | 11.56 | 0.00% | |
| 11.56 | 11.72 | 11.23 | 11.56 | -0.34% | |
| 11.54 | 12.01 | 11.48 | 11.60 | +1.31% | |
| 11.39 | 11.80 | 11.14 | 11.45 | +1.96% | |
| 11.42 | 11.69 | 11.08 | 11.23 | -1.14% | |
| 10.89 | 11.48 | 10.84 | 11.36 | +3.37% | |
| 10.72 | 11.15 | 10.72 | 10.99 | +2.52% | |
| 10.80 | 11.04 | 10.47 | 10.72 | -1.56% | |
| 11.51 | 11.71 | 10.62 | 10.89 | -5.22% | |
| 11.37 | 11.81 | 11.00 | 11.49 | -3.04% | |
| 11.55 | 12.06 | 11.31 | 11.85 | +1.72% | |
| 11.67 | 11.93 | 11.45 | 11.65 | -1.60% | |
| 12.07 | 12.19 | 11.62 | 11.84 | -1.99% | |
| 12.34 | 12.64 | 11.86 | 12.08 | -1.63% | |
| 12.05 | 12.70 | 11.82 | 12.28 | +1.15% | |
| 12.50 | 12.56 | 11.93 | 12.14 | -3.42% | |
| 12.34 | 12.70 | 12.04 | 12.57 | +3.03% | |
| 12.28 | 12.31 | 11.41 | 12.20 | +0.16% | |
| 12.01 | 12.44 | 11.88 | 12.18 | +1.92% | |
| 12.02 | 12.18 | 11.56 | 11.95 | -0.83% | |
| 12.14 | 12.52 | 11.97 | 12.05 | -0.82% | |
| 12.04 | 12.26 | 11.78 | 12.15 | -0.16% | |
| 12.58 | 12.79 | 12.17 | 12.17 | -3.49% | |
| 12.24 | 12.90 | 12.20 | 12.61 | +1.94% | |
| 12.71 | 12.79 | 12.29 | 12.37 | -2.60% | |
| 12.96 | 13.21 | 12.55 | 12.70 | -2.01% | |
| 13.29 | 13.73 | 12.90 | 12.96 | -1.67% | |
| 13.94 | 13.96 | 13.16 | 13.18 | -5.79% | |
| 14.06 | 14.33 | 13.90 | 13.99 | -0.64% | |
| 13.74 | 14.12 | 13.37 | 14.08 | +4.61% | |
| 13.49 | 13.84 | 13.03 | 13.46 | -1.03% | |
| 13.16 | 13.97 | 12.33 | 13.60 | +2.64% | |
| 12.03 | 13.43 | 12.03 | 13.25 | +10.42% | |
| 11.40 | 12.22 | 11.17 | 12.00 | +5.08% | |
| 11.06 | 11.65 | 11.06 | 11.42 | +3.72% | |
| 10.89 | 11.10 | 10.56 | 11.01 | -0.45% | |
| 11.32 | 11.35 | 10.74 | 11.06 | +1.37% | |
| 10.93 | 11.02 | 10.36 | 10.91 | -0.73% | |
| 10.94 | 11.43 | 10.91 | 10.99 | +0.64% | |
| 10.73 | 11.02 | 10.57 | 10.92 | -0.46% | |
| 10.81 | 11.21 | 10.70 | 10.97 | +3.00% | |
| 10.26 | 10.89 | 10.13 | 10.65 | +5.86% | |
| 10.23 | 10.23 | 9.95 | 10.06 | -2.04% | |
| 10.67 | 10.87 | 10.15 | 10.27 | -5.00% | |
| 10.72 | 11.25 | 10.69 | 10.81 | -0.28% | |
| 10.87 | 11.13 | 10.67 | 10.84 | +1.31% | |
| 11.07 | 11.15 | 10.50 | 10.70 | -4.38% | |
| 11.25 | 11.48 | 10.85 | 11.19 | +1.91% | |
| 11.49 | 11.64 | 10.93 | 10.98 | -4.52% | |
| 11.53 | 11.85 | 11.24 | 11.50 | -1.54% | |
| 11.62 | 11.79 | 11.19 | 11.68 | -0.60% | |
| 12.01 | 12.15 | 11.65 | 11.75 | -2.16% | |
| 11.86 | 12.26 | 11.44 | 12.01 | +2.21% | |
| 12.19 | 12.48 | 11.33 | 11.75 | -3.05% | |
| 12.14 | 12.41 | 11.88 | 12.12 | -1.30% | |
| 12.22 | 12.56 | 12.08 | 12.28 | +0.08% | |
| 12.51 | 13.20 | 12.03 | 12.27 | -2.23% | |
| 11.34 | 13.40 | 11.34 | 12.55 | +10.67% | |
| 10.44 | 11.61 | 10.25 | 11.34 | +6.98% | |
| 10.82 | 11.00 | 10.25 | 10.60 | -2.84% | |
| 10.65 | 11.17 | 10.40 | 10.91 | +4.30% | |
| 10.66 | 10.76 | 10.26 | 10.46 | -3.42% | |
| 10.67 | 11.05 | 10.50 | 10.83 | -0.64% | |
| 11.06 | 11.25 | 10.82 | 10.90 | -2.59% | |
| 10.98 | 11.22 | 10.65 | 11.19 | +1.73% | |
| 11.05 | 11.25 | 10.68 | 11.00 | -1.08% | |
| 10.76 | 11.33 | 10.50 | 11.12 | +3.73% | |
| 10.66 | 10.95 | 10.50 | 10.72 | +0.75% | |
| 10.74 | 10.96 | 10.42 | 10.64 | -1.85% | |
| 10.58 | 11.13 | 10.30 | 10.84 | +2.55% | |
| 10.37 | 11.55 | 10.25 | 10.57 | +2.08% | |
| 10.38 | 10.64 | 9.85 | 10.36 | -0.24% | |
| 11.38 | 11.45 | 10.38 | 10.38 | -8.47% | |
| 11.69 | 11.72 | 10.81 | 11.34 | -2.66% | |
| 11.72 | 11.77 | 11.00 | 11.65 | -0.43% | |
| 11.69 | 11.98 | 11.50 | 11.70 | -0.76% | |
| 12.00 | 12.19 | 11.45 | 11.79 | -2.72% | |
| 11.89 | 12.25 | 11.88 | 12.12 | +4.03% | |
| 12.32 | 12.53 | 11.53 | 11.65 | -6.12% | |
| 12.59 | 12.59 | 12.00 | 12.41 | -1.43% | |
| 12.43 | 12.88 | 12.43 | 12.59 | +1.04% | |
| 12.02 | 12.85 | 12.02 | 12.46 | +2.30% | |
| 12.67 | 12.67 | 12.13 | 12.18 | -3.41% | |
| 12.18 | 12.70 | 12.04 | 12.61 | +4.39% | |
| 12.51 | 12.51 | 11.99 | 12.08 | -3.75% | |
| 12.21 | 12.57 | 11.91 | 12.55 | +2.70% | |
| 12.38 | 12.46 | 12.06 | 12.22 | -2.08% | |
| 12.76 | 13.11 | 12.23 | 12.48 | -2.73% | |
| 12.16 | 12.90 | 12.15 | 12.83 | +5.86% | |
| 11.61 | 12.12 | 11.55 | 12.12 | +4.21% | |
| 11.61 | 11.89 | 11.29 | 11.63 | -0.43% | |
| 11.70 | 12.05 | 11.54 | 11.68 | -0.26% | |
| 12.13 | 12.13 | 11.63 | 11.71 | -3.46% | |
| 12.23 | 12.43 | 11.97 | 12.13 | -1.38% | |
| 12.10 | 12.44 | 11.65 | 12.30 | +1.32% | |
| 11.99 | 12.55 | 11.40 | 12.14 | +2.53% | |
| 12.22 | 12.33 | 11.72 | 11.84 | -2.79% | |
| 12.18 | 12.66 | 12.00 | 12.18 | +0.33% | |
| 12.04 | 12.71 | 11.93 | 12.14 | +1.25% | |
| 11.83 | 12.05 | 11.21 | 11.99 | +0.84% | |
| 12.50 | 12.78 | 11.52 | 11.89 | -5.52% | |
| 13.61 | 14.00 | 12.24 | 12.59 | -6.57% | |
| 13.92 | 14.39 | 13.22 | 13.47 | -3.30% | |
| 13.90 | 14.20 | 13.31 | 13.93 | +3.26% | |
| 13.11 | 13.60 | 12.91 | 13.49 | +2.98% | |
| 13.11 | 13.19 | 12.70 | 13.10 | +0.38% | |
| 12.92 | 13.32 | 12.66 | 13.05 | +0.69% | |
| 13.15 | 13.36 | 12.35 | 12.96 | +4.94% | |
| 11.50 | 12.50 | 10.99 | 12.35 | +7.39% | |
| 11.36 | 11.64 | 11.08 | 11.50 | +1.05% | |
| 10.86 | 11.56 | 10.46 | 11.38 | +5.47% | |
| 12.40 | 12.47 | 9.93 | 10.79 | -13.05% | |
| 12.11 | 12.99 | 11.76 | 12.41 | +1.89% | |
| 12.02 | 12.44 | 11.88 | 12.18 | +1.67% | |
| 13.03 | 13.03 | 11.92 | 11.98 | -7.56% | |
| 12.88 | 13.05 | 12.70 | 12.96 | +1.17% | |
| 13.32 | 13.33 | 12.80 | 12.81 | -3.83% | |
| 13.20 | 13.47 | 12.78 | 13.32 | +0.99% | |
| 13.62 | 13.62 | 12.82 | 13.19 | -2.87% | |
| 13.26 | 13.68 | 12.70 | 13.58 | +3.03% | |
| 12.49 | 13.22 | 12.49 | 13.18 | +4.77% | |
| 11.74 | 13.00 | 11.65 | 12.58 | +7.98% | |
| 12.25 | 12.96 | 11.54 | 11.65 | -4.74% | |
| 12.82 | 12.82 | 12.18 | 12.23 | -5.63% | |
| 12.87 | 13.17 | 12.82 | 12.96 | -0.42% | |
| 12.86 | 13.09 | 12.65 | 13.02 | +0.66% | |
| 13.13 | 13.43 | 12.84 | 12.93 | -1.07% | |
| 13.29 | 13.47 | 12.73 | 13.07 | -1.43% | |
| 13.07 | 13.50 | 12.85 | 13.26 | +0.91% | |
| 13.30 | 13.56 | 12.93 | 13.14 | +0.31% | |
| 13.60 | 13.95 | 12.97 | 13.10 | -3.18% | |
| 13.53 | 13.87 | 13.06 | 13.53 | 0.00% | |
| 13.31 | 13.94 | 12.47 | 13.53 | +2.81% | |
| 13.02 | 13.29 | 12.57 | 13.16 | +0.08% | |
| 13.45 | 13.80 | 12.87 | 13.15 | -2.16% | |
| 13.50 | 13.89 | 13.25 | 13.44 | +1.36% | |
| 13.26 | 13.85 | 12.94 | 13.26 | +2.87% | |
| 13.50 | 13.65 | 12.56 | 12.89 | +0.78% | |
| 11.87 | 12.86 | 11.67 | 12.79 | +6.58% | |
| 13.30 | 13.30 | 11.54 | 12.00 | -23.95% | |
| 15.86 | 15.86 | 13.62 | 15.78 | +0.45% | |
| 15.33 | 15.83 | 14.55 | 15.71 | -0.95% | |
| 13.17 | 16.31 | 13.09 | 15.86 | -3.06% | |
| 16.00 | 16.68 | 16.00 | 16.36 | +1.18% | |
| 16.07 | 16.32 | 15.97 | 16.17 | 0.00% | |
| 16.04 | 16.67 | 15.35 | 16.17 | 0.00% | |
| 15.71 | 16.63 | 15.20 | 16.17 | +2.99% | |
| 16.61 | 16.76 | 15.31 | 15.70 | -4.96% | |
| 15.81 | 16.63 | 15.65 | 16.52 | +4.49% | |
| 15.82 | 16.14 | 15.47 | 15.81 | -0.13% | |
| 15.55 | 15.92 | 15.18 | 15.83 | -0.19% | |
| 15.80 | 16.24 | 15.80 | 15.86 | -2.28% | |
| 15.68 | 16.25 | 15.68 | 16.23 | +3.71% | |
| 15.70 | 15.96 | 15.21 | 15.65 | -0.32% | |
| 16.00 | 16.28 | 15.66 | 15.70 | -1.26% | |
| 15.08 | 16.22 | 14.59 | 15.90 | +5.58% | |
| 14.86 | 15.12 | 14.58 | 15.06 | +0.40% | |
| 14.97 | 15.19 | 14.67 | 15.00 | +0.54% | |
| 14.09 | 15.32 | 14.09 | 14.92 | +5.07% | |
| 14.06 | 14.24 | 13.89 | 14.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNTC chart for longer ranges.