Mail

TECH - Bio-Techne Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	82.67	83.83	82.14	83.00	83.00	672,600
01 Jun 2023	81.91	82.10	81.17	81.69	81.69	786,000
31 May 2023	82.58	82.67	79.51	81.79	81.79	1,090,700
30 May 2023	83.80	84.79	82.87	83.18	83.18	702,400
26 May 2023	82.53	83.92	82.37	83.50	83.50	700,400
25 May 2023	81.86	83.12	81.43	82.31	82.31	853,100
24 May 2023	81.91	82.36	80.30	81.73	81.73	980,700
23 May 2023	84.21	85.33	82.99	83.21	83.21	1,226,100
22 May 2023	83.83	85.77	83.54	84.21	84.21	647,400
19 May 2023	83.68	84.68	83.46	83.88	83.88	700,200
18 May 2023	82.04	83.42	81.60	83.27	83.27	889,100
17 May 2023	82.52	82.83	81.06	82.04	82.04	997,700
16 May 2023	80.66	82.32	79.76	81.94	81.94	930,800
15 May 2023	81.30	81.49	80.22	81.08	81.08	797,900
12 May 2023	81.73	81.73	79.90	81.30	81.30	777,900
12 May 2023	0.08 Dividend
11 May 2023	80.81	82.10	78.69	81.93	81.85	1,126,900
10 May 2023	81.90	82.34	80.51	81.20	81.12	790,100
09 May 2023	81.40	82.09	80.18	81.08	81.00	785,200
08 May 2023	83.12	83.12	81.06	82.27	82.19	716,800
05 May 2023	84.74	85.08	82.31	83.13	83.05	899,400
04 May 2023	85.83	85.95	83.09	84.03	83.95	1,571,200
03 May 2023	81.60	87.20	81.30	85.98	85.90	2,477,100
02 May 2023	79.21	80.61	77.70	80.20	80.12	1,578,000
01 May 2023	80.04	81.13	78.99	79.23	79.15	1,170,100
28 Apr 2023	77.69	80.29	77.55	79.88	79.80	817,700
27 Apr 2023	78.42	78.64	76.69	77.70	77.62	813,600
26 Apr 2023	77.90	79.47	77.41	78.41	78.33	1,390,400
25 Apr 2023	83.10	83.10	78.25	78.73	78.65	2,031,300
24 Apr 2023	83.52	84.23	83.37	84.10	84.02	1,018,900
21 Apr 2023	82.36	83.67	82.36	83.47	83.39	1,047,400
20 Apr 2023	84.03	84.03	81.41	82.04	81.96	1,922,800
19 Apr 2023	84.05	85.22	83.94	84.98	84.90	901,800
18 Apr 2023	85.45	85.58	83.73	84.33	84.25	1,271,700
17 Apr 2023	85.53	85.83	84.33	85.23	85.15	1,560,600
14 Apr 2023	83.45	85.36	83.29	85.24	85.16	2,043,600
13 Apr 2023	82.03	83.59	81.22	83.55	83.47	1,192,500
12 Apr 2023	78.83	81.24	78.46	81.22	81.14	3,711,800
11 Apr 2023	75.46	78.22	75.00	77.80	77.72	1,293,100
10 Apr 2023	75.49	75.81	73.94	75.19	75.12	653,400
06 Apr 2023	74.38	75.81	74.10	75.65	75.58	1,047,000
05 Apr 2023	73.74	74.56	72.58	74.04	73.97	1,054,600
04 Apr 2023	73.94	74.88	73.47	73.80	73.73	833,600
03 Apr 2023	73.72	73.78	72.16	73.76	73.69	790,700
31 Mar 2023	72.95	74.30	72.84	74.19	74.12	596,700
30 Mar 2023	72.78	73.02	71.98	72.43	72.36	487,900
29 Mar 2023	72.40	72.79	71.67	72.06	71.99	518,600
28 Mar 2023	73.15	73.43	71.42	71.62	71.55	504,800
27 Mar 2023	73.13	73.90	72.69	73.41	73.34	636,300
24 Mar 2023	71.59	72.87	70.33	72.54	72.47	825,400
23 Mar 2023	72.70	73.30	71.32	71.92	71.85	718,600
22 Mar 2023	73.79	74.49	72.37	72.45	72.38	616,700
21 Mar 2023	73.05	74.04	72.66	73.85	73.78	603,700
20 Mar 2023	72.51	73.69	72.00	72.56	72.49	700,100
17 Mar 2023	73.53	73.56	72.09	72.31	72.24	1,278,100
16 Mar 2023	72.53	73.57	71.96	73.49	73.42	621,200
15 Mar 2023	72.11	72.84	70.90	72.77	72.70	805,000
14 Mar 2023	72.93	74.08	72.29	73.27	73.20	971,500
13 Mar 2023	71.75	73.29	69.81	71.82	71.75	987,000
10 Mar 2023	73.87	74.00	70.97	71.97	71.90	897,100
09 Mar 2023	74.98	76.65	74.02	74.06	73.99	822,100
08 Mar 2023	75.03	75.94	74.19	74.54	74.47	1,192,800
07 Mar 2023	76.93	76.93	74.71	74.82	74.75	630,400
06 Mar 2023	78.09	78.28	76.61	76.91	76.83	702,100
03 Mar 2023	77.75	79.11	77.30	78.24	78.16	852,500
02 Mar 2023	72.71	78.12	72.71	77.60	77.52	1,472,200
01 Mar 2023	72.28	75.80	72.28	74.91	74.84	2,022,100
28 Feb 2023	72.15	73.06	72.01	72.64	72.57	949,600
27 Feb 2023	73.15	73.94	72.40	72.68	72.61	919,700
24 Feb 2023	73.21	73.39	72.14	72.48	72.41	677,800
23 Feb 2023	74.51	75.31	73.11	74.27	74.20	1,213,400
22 Feb 2023	74.12	74.26	72.83	74.24	74.17	1,051,200
21 Feb 2023	74.78	75.79	73.61	73.66	73.59	810,900
17 Feb 2023	75.81	76.25	75.01	75.96	75.89	822,500
16 Feb 2023	75.47	77.20	75.28	76.24	76.17	815,000
15 Feb 2023	76.71	77.31	75.96	76.80	76.73	604,600
14 Feb 2023	75.28	77.67	75.28	77.00	76.92	1,520,800
13 Feb 2023	76.59	77.74	76.16	77.09	77.01	1,318,200
10 Feb 2023	75.29	76.73	74.75	76.29	76.22	1,138,100
10 Feb 2023	0.08 Dividend
09 Feb 2023	77.45	78.70	75.47	75.86	75.71	1,233,900
08 Feb 2023	77.93	78.57	76.83	77.00	76.84	634,700
07 Feb 2023	75.14	78.93	74.77	78.44	78.28	900,400
06 Feb 2023	78.39	78.79	75.48	75.57	75.42	1,184,700
03 Feb 2023	79.30	80.08	77.66	79.16	79.00	1,251,900
02 Feb 2023	80.73	86.14	79.94	80.85	80.69	2,284,800
01 Feb 2023	79.91	81.87	79.07	81.28	81.11	1,526,300
31 Jan 2023	78.73	79.83	78.10	79.66	79.50	1,643,700
30 Jan 2023	80.76	80.94	78.55	78.68	78.52	853,600
27 Jan 2023	79.95	82.01	79.32	81.19	81.03	864,900
26 Jan 2023	80.60	81.04	79.35	80.32	80.16	800,600
25 Jan 2023	79.01	79.84	77.87	79.83	79.67	827,200
24 Jan 2023	81.53	81.57	79.67	80.15	79.99	711,500
23 Jan 2023	81.58	82.80	81.51	82.29	82.12	645,300
20 Jan 2023	80.49	81.72	80.13	81.46	81.29	675,500
19 Jan 2023	79.64	81.32	78.70	80.79	80.63	884,200
18 Jan 2023	81.05	82.14	79.78	79.99	79.83	1,185,000
17 Jan 2023	81.06	82.93	80.48	80.85	80.69	1,301,200
13 Jan 2023	81.21	82.21	80.23	80.85	80.69	2,219,900
12 Jan 2023	86.31	86.31	81.00	82.17	82.00	2,441,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...