TECH - Bio-Techne Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202382.6783.8382.1483.0083.00672,600
01 Jun 202381.9182.1081.1781.6981.69786,000
31 May 202382.5882.6779.5181.7981.791,090,700
30 May 202383.8084.7982.8783.1883.18702,400
26 May 202382.5383.9282.3783.5083.50700,400
25 May 202381.8683.1281.4382.3182.31853,100
24 May 202381.9182.3680.3081.7381.73980,700
23 May 202384.2185.3382.9983.2183.211,226,100
22 May 202383.8385.7783.5484.2184.21647,400
19 May 202383.6884.6883.4683.8883.88700,200
18 May 202382.0483.4281.6083.2783.27889,100
17 May 202382.5282.8381.0682.0482.04997,700
16 May 202380.6682.3279.7681.9481.94930,800
15 May 202381.3081.4980.2281.0881.08797,900
12 May 202381.7381.7379.9081.3081.30777,900
12 May 20230.08 Dividend
11 May 202380.8182.1078.6981.9381.851,126,900
10 May 202381.9082.3480.5181.2081.12790,100
09 May 202381.4082.0980.1881.0881.00785,200
08 May 202383.1283.1281.0682.2782.19716,800
05 May 202384.7485.0882.3183.1383.05899,400
04 May 202385.8385.9583.0984.0383.951,571,200
03 May 202381.6087.2081.3085.9885.902,477,100
02 May 202379.2180.6177.7080.2080.121,578,000
01 May 202380.0481.1378.9979.2379.151,170,100
28 Apr 202377.6980.2977.5579.8879.80817,700
27 Apr 202378.4278.6476.6977.7077.62813,600
26 Apr 202377.9079.4777.4178.4178.331,390,400
25 Apr 202383.1083.1078.2578.7378.652,031,300
24 Apr 202383.5284.2383.3784.1084.021,018,900
21 Apr 202382.3683.6782.3683.4783.391,047,400
20 Apr 202384.0384.0381.4182.0481.961,922,800
19 Apr 202384.0585.2283.9484.9884.90901,800
18 Apr 202385.4585.5883.7384.3384.251,271,700
17 Apr 202385.5385.8384.3385.2385.151,560,600
14 Apr 202383.4585.3683.2985.2485.162,043,600
13 Apr 202382.0383.5981.2283.5583.471,192,500
12 Apr 202378.8381.2478.4681.2281.143,711,800
11 Apr 202375.4678.2275.0077.8077.721,293,100
10 Apr 202375.4975.8173.9475.1975.12653,400
06 Apr 202374.3875.8174.1075.6575.581,047,000
05 Apr 202373.7474.5672.5874.0473.971,054,600
04 Apr 202373.9474.8873.4773.8073.73833,600
03 Apr 202373.7273.7872.1673.7673.69790,700
31 Mar 202372.9574.3072.8474.1974.12596,700
30 Mar 202372.7873.0271.9872.4372.36487,900
29 Mar 202372.4072.7971.6772.0671.99518,600
28 Mar 202373.1573.4371.4271.6271.55504,800
27 Mar 202373.1373.9072.6973.4173.34636,300
24 Mar 202371.5972.8770.3372.5472.47825,400
23 Mar 202372.7073.3071.3271.9271.85718,600
22 Mar 202373.7974.4972.3772.4572.38616,700
21 Mar 202373.0574.0472.6673.8573.78603,700
20 Mar 202372.5173.6972.0072.5672.49700,100
17 Mar 202373.5373.5672.0972.3172.241,278,100
16 Mar 202372.5373.5771.9673.4973.42621,200
15 Mar 202372.1172.8470.9072.7772.70805,000
14 Mar 202372.9374.0872.2973.2773.20971,500
13 Mar 202371.7573.2969.8171.8271.75987,000
10 Mar 202373.8774.0070.9771.9771.90897,100
09 Mar 202374.9876.6574.0274.0673.99822,100
08 Mar 202375.0375.9474.1974.5474.471,192,800
07 Mar 202376.9376.9374.7174.8274.75630,400
06 Mar 202378.0978.2876.6176.9176.83702,100
03 Mar 202377.7579.1177.3078.2478.16852,500
02 Mar 202372.7178.1272.7177.6077.521,472,200
01 Mar 202372.2875.8072.2874.9174.842,022,100
28 Feb 202372.1573.0672.0172.6472.57949,600
27 Feb 202373.1573.9472.4072.6872.61919,700
24 Feb 202373.2173.3972.1472.4872.41677,800
23 Feb 202374.5175.3173.1174.2774.201,213,400
22 Feb 202374.1274.2672.8374.2474.171,051,200
21 Feb 202374.7875.7973.6173.6673.59810,900
17 Feb 202375.8176.2575.0175.9675.89822,500
16 Feb 202375.4777.2075.2876.2476.17815,000
15 Feb 202376.7177.3175.9676.8076.73604,600
14 Feb 202375.2877.6775.2877.0076.921,520,800
13 Feb 202376.5977.7476.1677.0977.011,318,200
10 Feb 202375.2976.7374.7576.2976.221,138,100
10 Feb 20230.08 Dividend
09 Feb 202377.4578.7075.4775.8675.711,233,900
08 Feb 202377.9378.5776.8377.0076.84634,700
07 Feb 202375.1478.9374.7778.4478.28900,400
06 Feb 202378.3978.7975.4875.5775.421,184,700
03 Feb 202379.3080.0877.6679.1679.001,251,900
02 Feb 202380.7386.1479.9480.8580.692,284,800
01 Feb 202379.9181.8779.0781.2881.111,526,300
31 Jan 202378.7379.8378.1079.6679.501,643,700
30 Jan 202380.7680.9478.5578.6878.52853,600
27 Jan 202379.9582.0179.3281.1981.03864,900
26 Jan 202380.6081.0479.3580.3280.16800,600
25 Jan 202379.0179.8477.8779.8379.67827,200
24 Jan 202381.5381.5779.6780.1579.99711,500
23 Jan 202381.5882.8081.5182.2982.12645,300
20 Jan 202380.4981.7280.1381.4681.29675,500
19 Jan 202379.6481.3278.7080.7980.63884,200
18 Jan 202381.0582.1479.7879.9979.831,185,000
17 Jan 202381.0682.9380.4880.8580.691,301,200
13 Jan 202381.2182.2180.2380.8580.692,219,900
12 Jan 202386.3186.3181.0082.1782.002,441,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...