TECH - Bio-Techne Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019209.97209.97205.61205.84205.84122,300
Jun 21, 2019213.86213.86207.28210.31210.31408,400
Jun 20, 2019213.63215.44210.57214.22214.22124,300
Jun 19, 2019207.47211.26206.03211.13211.13141,700
Jun 18, 2019208.85209.99206.85207.49207.49160,300
Jun 17, 2019209.63214.48206.81207.23207.23145,200
Jun 14, 2019211.35213.21207.11208.34208.3476,000
Jun 13, 2019214.15216.47209.82211.24211.24102,700
Jun 12, 2019213.64216.44211.60215.43215.43122,000
Jun 11, 2019213.64214.45210.30212.66212.66123,700
Jun 10, 2019210.24212.63209.21212.12212.1297,600
Jun 07, 2019209.00210.92207.83209.95209.9569,600
Jun 06, 2019207.39209.45206.63208.81208.8191,600
Jun 05, 2019205.00207.56203.94206.57206.57125,000
Jun 04, 2019199.82204.96198.92203.88203.88128,300
Jun 03, 2019196.38200.64196.38197.95197.95205,900
May 31, 2019192.74199.02192.01198.05198.05196,800
May 30, 2019194.47197.89193.25194.95194.95103,000
May 29, 2019194.52197.33192.54193.75193.7589,700
May 28, 2019197.82200.83195.72196.04196.04170,900
May 24, 2019199.25201.22197.38197.79197.79121,000
May 23, 2019200.93200.93196.67197.86197.86123,000
May 22, 2019200.26203.68199.78202.04202.0475,200
May 21, 2019198.48203.08198.48201.09201.09100,900
May 20, 2019195.88199.14194.03197.45197.4562,900
May 17, 2019199.44201.12197.31197.46197.4698,400
May 16, 2019197.38201.96197.38201.52201.52102,800
May 15, 2019195.94198.45193.95196.68196.68106,500
May 14, 2019195.48199.57195.26197.40197.40222,900
May 13, 2019197.94197.94193.53194.66194.66113,000
May 10, 2019201.29202.91196.33201.72201.72147,900
May 09, 2019200.38202.94197.66201.87201.87112,500
May 09, 20190.32 Dividend
May 08, 2019201.62203.02199.95201.94201.62125,500
May 07, 2019204.92205.44200.05201.39201.07130,100
May 06, 2019201.80207.84201.80207.35207.02153,000
May 03, 2019202.34205.71201.95205.57205.24118,000
May 02, 2019202.06204.16198.19201.33201.01162,200
May 01, 2019203.75205.90201.28202.13201.81236,800
Apr 30, 2019204.99205.00194.69204.59204.27246,900
Apr 29, 2019195.58197.87193.93196.23195.92159,000
Apr 26, 2019191.44195.35191.11194.96194.65144,700
Apr 25, 2019190.15191.73188.45191.28190.98261,900
Apr 24, 2019191.95194.17190.79190.93190.63162,200
Apr 23, 2019191.01194.46189.07191.91191.61215,800
Apr 22, 2019189.12191.90180.37191.16190.86152,100
Apr 18, 2019189.31190.90184.43189.16188.86490,800
Apr 17, 2019196.10196.10186.89188.72188.42236,900
Apr 16, 2019201.97202.87194.21195.27194.96129,900
Apr 15, 2019202.00202.74199.08200.62200.30101,800
Apr 12, 2019202.70204.26201.01201.50201.1893,300
Apr 11, 2019203.87204.09201.42202.25201.9379,000
Apr 10, 2019201.67204.69200.33203.41203.09116,500
Apr 09, 2019201.59203.16199.99201.11200.7990,900
Apr 08, 2019198.22202.97194.85201.65201.33136,400
Apr 05, 2019199.67200.78197.30198.43198.12219,000
Apr 04, 2019202.30202.71196.55198.91198.59197,300
Apr 03, 2019200.16203.38200.12201.89201.57409,800
Apr 02, 2019200.36202.28199.27200.20199.88177,500
Apr 01, 2019200.43200.98197.94199.93199.61103,100
Mar 29, 2019197.76199.19195.97198.55198.24140,400
Mar 28, 2019195.11197.70191.87196.91196.60128,400
Mar 27, 2019195.56197.30191.00194.24193.93183,300
Mar 26, 2019195.88198.22194.09195.94195.63103,500
Mar 25, 2019191.41194.67190.30194.19193.88172,300
Mar 22, 2019199.52200.35192.09192.34192.04193,500
Mar 21, 2019197.55201.41196.98200.44200.12155,100
Mar 20, 2019198.14200.76197.00198.52198.21117,500
Mar 19, 2019197.23199.54195.13199.07198.7583,700
Mar 18, 2019195.32197.06194.44196.75196.44129,300
Mar 15, 2019194.63196.52194.46195.65195.34191,300
Mar 14, 2019194.31195.47193.49194.52194.21128,500
Mar 13, 2019193.83196.76193.83194.99194.68145,300
Mar 12, 2019192.11194.37191.00193.36193.05148,500
Mar 11, 2019189.58193.72189.58191.97191.67170,600
Mar 08, 2019189.61190.91188.60189.50189.20104,900
Mar 07, 2019191.25191.78189.59190.77190.47141,500
Mar 06, 2019195.97195.97191.06191.26190.96134,800
Mar 05, 2019195.28196.70193.39195.86195.5595,600
Mar 04, 2019197.11198.98192.66195.17194.86196,200
Mar 01, 2019193.89197.85193.89196.81196.50111,700
Feb 28, 2019194.28195.26193.02193.90193.59118,400
Feb 27, 2019191.23195.04190.16194.32194.01134,100
Feb 26, 2019194.52195.61191.53191.56191.26200,400
Feb 25, 2019196.00197.76194.71194.97194.66167,600
Feb 22, 2019194.71195.68193.24194.97194.66152,300
Feb 21, 2019194.17194.50191.53193.96193.65112,500
Feb 20, 2019191.48194.00191.14193.71193.40123,600
Feb 19, 2019191.13193.04190.13191.87191.57149,700
Feb 15, 2019189.40191.77188.84191.63191.33153,900
Feb 14, 2019188.29190.12187.46188.55188.25171,600
Feb 14, 20190.32 Dividend
Feb 13, 2019186.90189.39185.01189.05188.43192,100
Feb 12, 2019185.01187.00184.06186.65186.04243,900
Feb 11, 2019183.74185.68182.42183.80183.20383,000
Feb 08, 2019183.42185.37182.44183.73183.13198,800
Feb 07, 2019186.66187.85181.27184.23183.63272,800
Feb 06, 2019189.06189.06184.31187.23186.62272,800
Feb 05, 2019181.78193.47178.37188.58187.96498,900
Feb 04, 2019174.80178.55173.47177.78177.20178,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...