TECH - Bio-Techne Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018140.88141.20139.64140.67140.67176,500
Jan 16, 2018140.13141.29139.68140.26140.26194,200
Jan 12, 2018138.41140.66133.53140.02140.02139,500
Jan 11, 2018137.65139.04137.31138.17138.17102,000
Jan 10, 2018137.47138.24135.50137.39137.39244,400
Jan 09, 2018136.98138.26135.90137.73137.73218,900
Jan 08, 2018136.03136.90135.14136.39136.39151,300
Jan 05, 2018135.33137.34134.50136.38136.38185,600
Jan 04, 2018134.51135.44134.17134.92134.92192,600
Jan 03, 2018132.00134.54131.73134.49134.49149,700
Jan 02, 2018129.72131.63129.60131.46131.46177,800
Dec 29, 2017128.89130.99128.81129.55129.55139,000
Dec 28, 2017128.52129.57127.78128.76128.7665,100
Dec 27, 2017128.56128.92127.46128.20128.2095,400
Dec 26, 2017128.15128.83127.21128.48128.4877,700
Dec 22, 2017128.91129.22127.96128.33128.33184,800
Dec 21, 2017129.38129.77128.73128.77128.7797,400
Dec 20, 2017129.60130.59128.75129.17129.17113,100
Dec 19, 2017129.71129.71128.27129.30129.30100,300
Dec 18, 2017130.21130.66129.10129.58129.58105,400
Dec 15, 2017128.16129.78126.22129.51129.51370,800
Dec 14, 2017127.88128.43127.16127.76127.76186,600
Dec 13, 2017127.34128.21125.84127.78127.78138,100
Dec 12, 2017127.10127.84125.94127.32127.32205,100
Dec 11, 2017128.92128.92126.92127.00127.00172,600
Dec 08, 2017129.02130.07128.20128.76128.76273,100
Dec 07, 2017128.73129.60127.63128.90128.90150,300
Dec 06, 2017128.45130.39127.22128.72128.72146,800
Dec 05, 2017130.26130.96128.07128.47128.47155,100
Dec 04, 2017134.00134.00129.65129.81129.81214,400
Dec 01, 2017134.78134.92131.10133.19133.19141,700
Nov 30, 2017133.90136.39133.59134.75134.75135,700
Nov 29, 2017133.20134.89130.01133.61133.61162,500
Nov 28, 2017132.72134.42132.52133.12133.12130,700
Nov 27, 2017131.72133.14131.11132.47132.47146,300
Nov 24, 2017132.55132.88131.30131.71131.71189,400
Nov 22, 2017132.17132.87131.21132.43132.43172,600
Nov 21, 2017130.21132.79130.21132.12132.12199,600
Nov 20, 2017129.34130.20127.14130.03130.03127,400
Nov 17, 2017128.19129.63127.31129.22129.22115,900
Nov 16, 2017126.23128.62125.27128.61128.61134,900
Nov 15, 2017125.39126.36124.11125.92125.92180,400
Nov 14, 2017124.04125.70123.42125.22125.22161,700
Nov 13, 2017123.92124.79121.27124.34124.34153,000
Nov 10, 2017124.44125.62122.75124.24124.24119,000
Nov 09, 2017126.00129.03123.21124.70124.70120,600
Nov 09, 20170.32 Dividend
Nov 08, 2017126.36128.10124.96126.72126.40182,900
Nov 07, 2017128.50129.51126.17126.21125.89183,100
Nov 06, 2017129.47129.93128.09128.46128.1485,600
Nov 03, 2017128.18129.41126.88129.29128.96138,100
Nov 02, 2017128.70130.31127.33128.00127.68145,200
Nov 01, 2017132.48132.57127.74128.40128.08214,600
Oct 31, 2017125.00131.51121.85131.02130.69409,600
Oct 30, 2017125.70126.35123.31123.62123.31167,100
Oct 27, 2017125.05126.49124.23125.95125.63121,600
Oct 26, 2017124.36125.25123.96125.05124.73186,900
Oct 25, 2017124.02125.88122.91124.44124.13255,200
Oct 24, 2017124.18124.67123.18123.94123.6377,900
Oct 23, 2017124.40124.82123.77123.88123.5786,700
Oct 20, 2017123.88124.60123.31124.25123.9496,100
Oct 19, 2017123.12123.55122.69123.46123.15104,600
Oct 18, 2017123.45123.71122.41123.13122.8294,000
Oct 17, 2017122.57123.94122.57123.34123.03102,600
Oct 16, 2017122.05125.41121.88122.54122.23203,500
Oct 13, 2017124.19124.82121.59121.65121.34123,200
Oct 12, 2017123.43124.94123.17123.93123.62127,500
Oct 11, 2017122.41123.59121.67123.44123.13117,800
Oct 10, 2017121.61122.41121.32122.30121.99139,100
Oct 09, 2017122.71122.71120.92121.17120.8674,600
Oct 06, 2017122.49123.27121.49122.56122.2583,200
Oct 05, 2017122.72122.85121.92122.69122.3892,700
Oct 04, 2017122.24123.07121.98122.45122.14144,100
Oct 03, 2017122.97123.41121.80122.23121.92111,000
Oct 02, 2017121.05122.67120.61122.64122.33108,600
Sep 29, 2017120.66122.37120.26120.89120.58130,000
Sep 28, 2017121.30121.40120.14120.64120.3493,600
Sep 27, 2017120.30121.37119.48121.21120.90182,300
Sep 26, 2017121.83122.43119.01119.85119.55193,900
Sep 25, 2017121.34122.34120.86121.55121.24161,100
Sep 22, 2017121.07121.71120.50121.40121.09103,700
Sep 21, 2017121.26121.48120.33121.21120.90157,200
Sep 20, 2017121.47122.41120.73121.25120.94129,100
Sep 19, 2017121.91122.18120.70121.90121.59118,300
Sep 18, 2017121.66121.87120.70121.72121.41167,700
Sep 15, 2017122.91123.35121.21121.58121.27220,600
Sep 14, 2017122.80123.90121.81123.05122.74131,000
Sep 13, 2017122.24123.03121.56122.83122.52130,500
Sep 12, 2017121.46122.41120.60122.35122.04137,200
Sep 11, 2017120.42122.38119.98121.55121.24145,500
Sep 08, 2017120.63121.48119.66119.91119.61149,000
Sep 07, 2017121.85122.88120.13120.62120.32248,200
Sep 06, 2017121.77122.25120.49121.66121.35140,900
Sep 05, 2017122.31122.64120.75121.15120.84139,500
Sep 01, 2017124.00124.00121.93122.57122.2679,400
Aug 31, 2017120.90123.89119.41123.78123.47165,400
Aug 30, 2017121.49121.75120.29120.64120.34163,800
Aug 29, 2017121.69122.00121.50121.84121.5378,900
Aug 28, 2017120.50121.82118.07121.76121.45113,700
Aug 25, 2017120.00121.20119.65119.97119.67104,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...