TECH - Bio-Techne Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017123.88124.60123.41124.50124.5060,571
Oct 19, 2017123.12123.55122.69123.46123.46104,600
Oct 18, 2017123.45123.71122.41123.13123.1394,000
Oct 17, 2017122.57123.94122.57123.34123.34102,600
Oct 16, 2017122.05125.41121.88122.54122.54203,500
Oct 13, 2017124.19124.82121.59121.65121.65123,200
Oct 12, 2017123.43124.94123.17123.93123.93127,500
Oct 11, 2017122.41123.59121.67123.44123.44117,800
Oct 10, 2017121.61122.41121.32122.30122.30139,100
Oct 09, 2017122.71122.71120.92121.17121.1774,600
Oct 06, 2017122.49123.27121.49122.56122.5683,200
Oct 05, 2017122.72122.85121.92122.69122.6992,700
Oct 04, 2017122.24123.07121.98122.45122.45144,100
Oct 03, 2017122.97123.41121.80122.23122.23111,000
Oct 02, 2017121.05122.67120.61122.64122.64108,600
Sep 29, 2017120.66122.37120.26120.89120.89130,000
Sep 28, 2017121.30121.40120.14120.64120.6493,600
Sep 27, 2017120.30121.37119.48121.21121.21182,300
Sep 26, 2017121.83122.43119.01119.85119.85193,900
Sep 25, 2017121.34122.34120.86121.55121.55161,100
Sep 22, 2017121.07121.71120.50121.40121.40103,700
Sep 21, 2017121.26121.48120.33121.21121.21157,200
Sep 20, 2017121.47122.41120.73121.25121.25129,100
Sep 19, 2017121.91122.18120.70121.90121.90118,300
Sep 18, 2017121.66121.87120.70121.72121.72167,700
Sep 15, 2017122.91123.35121.21121.58121.58220,600
Sep 14, 2017122.80123.90121.81123.05123.05131,000
Sep 13, 2017122.24123.03121.56122.83122.83130,500
Sep 12, 2017121.46122.41120.60122.35122.35137,200
Sep 11, 2017120.42122.38119.98121.55121.55145,500
Sep 08, 2017120.63121.48119.66119.91119.91149,000
Sep 07, 2017121.85122.88120.13120.62120.62248,200
Sep 06, 2017121.77122.25120.49121.66121.66140,900
Sep 05, 2017122.31122.64120.75121.15121.15139,500
Sep 01, 2017124.00124.00121.93122.57122.5779,400
Aug 31, 2017120.90123.89119.41123.78123.78165,400
Aug 30, 2017121.49121.75120.29120.64120.64163,800
Aug 29, 2017121.69122.00121.50121.84121.8478,900
Aug 28, 2017120.50121.82118.07121.76121.76113,700
Aug 25, 2017120.00121.20119.65119.97119.97104,300
Aug 24, 2017119.38120.08118.82119.94119.9453,200
Aug 23, 2017119.42120.48118.43119.07119.0798,400
Aug 22, 2017118.44119.90118.00119.43119.43107,900
Aug 21, 2017118.20119.10117.42118.49118.4982,300
Aug 18, 2017118.28118.73117.44117.90117.90215,400
Aug 17, 2017118.26119.14117.69117.96117.96109,400
Aug 16, 2017117.25118.82117.03118.30118.30104,200
Aug 16, 20170.32 Dividend
Aug 15, 2017117.30118.15116.79117.03116.7191,000
Aug 14, 2017118.56119.77116.11117.47117.15100,700
Aug 11, 2017116.94118.47116.79117.54117.22135,500
Aug 10, 2017113.88117.99113.29116.75116.43281,400
Aug 09, 2017113.78114.65113.02114.44114.13259,900
Aug 08, 2017118.02121.94112.33113.59113.28395,800
Aug 07, 2017115.00117.06114.92116.23115.91146,800
Aug 04, 2017114.95115.49114.23115.34115.02150,600
Aug 03, 2017115.65117.26114.64115.40115.08215,500
Aug 02, 2017116.31116.70115.03115.42115.10179,800
Aug 01, 2017116.36116.50114.76115.78115.46190,900
Jul 31, 2017116.72117.36115.53115.91115.59135,500
Jul 28, 2017116.31116.77115.14116.50116.1860,300
Jul 27, 2017117.61117.61115.72116.33116.0181,100
Jul 26, 2017118.12118.46116.91117.23116.91102,900
Jul 25, 2017118.73118.73116.50118.21117.89195,100
Jul 24, 2017118.22118.79117.55118.13117.81233,100
Jul 21, 2017116.95118.79116.47117.98117.66125,300
Jul 20, 2017117.36118.16115.55116.93116.6184,200
Jul 19, 2017117.78118.40116.78116.95116.63144,700
Jul 18, 2017116.10117.65116.05117.24116.92203,100
Jul 17, 2017115.75116.59114.62116.08115.76138,600
Jul 14, 2017115.82116.28115.12115.25114.9388,400
Jul 13, 2017115.69116.07114.21115.66115.34107,200
Jul 12, 2017117.48117.71116.06116.27115.95132,700
Jul 11, 2017116.40117.29115.91116.89116.57132,700
Jul 10, 2017117.61117.61115.54116.40116.08115,000
Jul 07, 2017116.35118.00116.35117.68117.36101,500
Jul 06, 2017115.68117.33115.38116.02115.70200,600
Jul 05, 2017116.86117.85115.26116.25115.93214,600
Jul 03, 2017118.13119.56116.66116.87116.55111,900
Jun 30, 2017117.71118.26117.23117.50117.18110,800
Jun 29, 2017118.81119.98116.36117.32117.00130,500
Jun 28, 2017118.19119.22116.99118.76118.44168,500
Jun 27, 2017118.00118.76117.20117.59117.27266,700
Jun 26, 2017117.73118.65116.94118.02117.70201,700
Jun 23, 2017116.25117.80113.91117.50117.18305,700
Jun 22, 2017114.09116.55113.34116.30115.98192,700
Jun 21, 2017113.26114.08109.96113.96113.65222,100
Jun 20, 2017112.81114.39112.17112.89112.58178,000
Jun 19, 2017112.09113.22111.17112.92112.61163,800
Jun 16, 2017110.80111.92109.12111.63111.32286,100
Jun 15, 2017111.14111.37110.14110.79110.49115,800
Jun 14, 2017111.86113.24111.21112.16111.85235,300
Jun 13, 2017111.67112.29111.01111.36111.06138,600
Jun 12, 2017112.31112.76110.43111.41111.11140,500
Jun 09, 2017113.79114.79111.46112.29111.98174,900
Jun 08, 2017113.88115.36112.90113.66113.35111,500
Jun 07, 2017113.91114.57113.26113.86113.5589,500
Jun 06, 2017114.20114.57113.47113.92113.6181,700
Jun 05, 2017115.52115.57113.97114.43114.1279,300
Jun 02, 2017113.41115.83112.84115.52115.20149,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...