Historical Stock Prices

BNTC 
$1.3899
*  
0.0599
4.5%
Get BNTC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BNTC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 1.32 1.4599 1.32 1.3899 13,206
09/22/2016 1.34 1.34 1.32 1.33 45,418
09/21/2016 1.37 1.37 1.31 1.33 24,047
09/20/2016 1.53 1.59 1.45 1.45 4,000
09/19/2016 1.6 1.6 1.5 1.5 2,485
09/16/2016 1.42 1.6 1.35 1.46 57,903
09/15/2016 1.51 1.52 1.5 1.5 1,500
09/14/2016 1.645 1.645 1.555 1.56 4,100
09/13/2016 1.5501 1.6101 1.49 1.56 14,372
09/12/2016 1.58 1.6084 1.58 1.6 1,950
09/09/2016 1.6 1.67 1.6 1.67 9,430
09/08/2016 1.6 1.65 1.58 1.6499 8,519
09/07/2016 1.69 1.73 1.64 1.6728 21,396
09/06/2016 1.55 1.69 1.55 1.6 25,201
09/02/2016 1.8268 1.8268 1.53 1.6099 47,714
09/01/2016 1.8001 1.8001 1.8 1.8 1,900
08/31/2016 1.82 1.82 1.82 1.82 250
08/30/2016 1.88 1.88 1.82 1.82 1,630
08/29/2016 1.88 1.89 1.88 1.89 342
08/26/2016 1.89 1.89 1.82 1.8534 1,000
08/25/2016 1.82 1.89 1.82 1.8899 4,801
08/24/2016 1.9 1.912 1.89 1.91 6,005
08/23/2016 1.84 1.85 1.84 1.85 200
08/22/2016 1.92 1.949 1.9 1.9 2,029
08/19/2016 1.9199 1.9534 1.9199 1.951 9,162
08/18/2016 2 2.06 1.8 1.88 72,731
08/17/2016 2 2 1.85 1.9919 103,956
08/16/2016 1.75 1.9899 1.72 1.9101 100,792
08/15/2016 1.7999 1.8 1.7101 1.7401 11,730
08/12/2016 1.62 1.6399 1.62 1.63 1,485
08/11/2016 1.6523 1.6523 1.6523 1.6523 2,000
08/10/2016 1.799 1.799 1.7 1.7 2,515
08/09/2016 1.72 1.72 1.5 1.6948 8,606
08/08/2016 1.7319 1.7319 1.7293 1.7293 2,900
08/05/2016 1.6801 1.7614 1.68 1.7614 2,515
08/04/2016 1.8 1.8 1.71 1.71 1,552
08/03/2016 1.8 1.8 1.718 1.718 4,235
08/02/2016 1.8 1.85 1.72 1.76 129,023
08/01/2016 1.65 1.81 1.63 1.81 14,087
07/29/2016 1.89 1.89 1.51 1.708 133,579
07/28/2016 1.751 1.755 1.751 1.755 1,482
07/27/2016 1.7201 1.819 1.72 1.7212 6,963
07/26/2016 1.83 1.85 1.73 1.73 1,986
07/25/2016 2 2 1.6401 1.83 29,623
07/22/2016 1.94 1.95 1.8499 1.85 5,230
07/21/2016 1.88 2 1.71 1.75 40,786
07/20/2016 2 2 1.55 1.58 39,177
07/19/2016 1.322 1.8826 1.322 1.6904 209,178
07/18/2016 1.32 1.32 1.27 1.31 1,250
07/15/2016 1.44 1.47 1.272 1.33 18,276
07/14/2016 1.3394 1.42 1.3394 1.42 5,164
07/13/2016 1.24 1.28 1.24 1.28 5,205
07/12/2016 1.25 1.25 1.24 1.24 3,200
07/11/2016 1.2783 1.2783 1.2783 1.2783 100
07/08/2016 1.3099 1.32 1.3099 1.311 1,411
07/07/2016 1.22 1.22 1.22 1.22 289
07/06/2016 1.2 1.2 1.2 1.2 401
07/05/2016 1.268 1.268 1.268 1.268 00
07/01/2016 1.268 1.268 1.268 1.268 00
06/30/2016 1.3 1.3001 1.268 1.268 1,800
06/29/2016 1.34 1.34 1.2975 1.2975 631
06/28/2016 1.31 1.3384 1.31 1.326 414
06/27/2016 1.31 1.31 1.31 1.31 00
06/24/2016 1.22 1.31 1.22 1.31 2,530
06/23/2016 1.3 1.3 1.28 1.28 2,798
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?