TECH - Bio-Techne Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019189.31190.90184.43189.16189.16490,800
Apr 17, 2019196.10196.10186.89188.72188.72236,900
Apr 16, 2019201.97202.87194.21195.27195.27129,900
Apr 15, 2019202.00202.74199.08200.62200.62101,800
Apr 12, 2019202.70204.26201.01201.50201.5093,300
Apr 11, 2019203.87204.09201.42202.25202.2579,000
Apr 10, 2019201.67204.69200.33203.41203.41116,500
Apr 09, 2019201.59203.16199.99201.11201.1190,900
Apr 08, 2019198.22202.97194.85201.65201.65136,400
Apr 05, 2019199.67200.78197.30198.43198.43219,000
Apr 04, 2019202.30202.71196.55198.91198.91197,300
Apr 03, 2019200.16203.38200.12201.89201.89409,800
Apr 02, 2019200.36202.28199.27200.20200.20177,500
Apr 01, 2019200.43200.98197.94199.93199.93103,100
Mar 29, 2019197.76199.19195.97198.55198.55140,400
Mar 28, 2019195.11197.70191.87196.91196.91128,400
Mar 27, 2019195.56197.30191.00194.24194.24183,300
Mar 26, 2019195.88198.22194.09195.94195.94103,500
Mar 25, 2019191.41194.67190.30194.19194.19172,300
Mar 22, 2019199.52200.35192.09192.34192.34193,500
Mar 21, 2019197.55201.41196.98200.44200.44155,100
Mar 20, 2019198.14200.76197.00198.52198.52117,500
Mar 19, 2019197.23199.54195.13199.07199.0783,700
Mar 18, 2019195.32197.06194.44196.75196.75129,300
Mar 15, 2019194.63196.52194.46195.65195.65191,300
Mar 14, 2019194.31195.47193.49194.52194.52128,500
Mar 13, 2019193.83196.76193.83194.99194.99145,300
Mar 12, 2019192.11194.37191.00193.36193.36148,500
Mar 11, 2019189.58193.72189.58191.97191.97170,600
Mar 08, 2019189.61190.91188.60189.50189.50104,900
Mar 07, 2019191.25191.78189.59190.77190.77141,500
Mar 06, 2019195.97195.97191.06191.26191.26134,800
Mar 05, 2019195.28196.70193.39195.86195.8695,600
Mar 04, 2019197.11198.98192.66195.17195.17196,200
Mar 01, 2019193.89197.85193.89196.81196.81111,700
Feb 28, 2019194.28195.26193.02193.90193.90118,400
Feb 27, 2019191.23195.04190.16194.32194.32134,100
Feb 26, 2019194.52195.61191.53191.56191.56200,400
Feb 25, 2019196.00197.76194.71194.97194.97167,600
Feb 22, 2019194.71195.68193.24194.97194.97152,300
Feb 21, 2019194.17194.50191.53193.96193.96112,500
Feb 20, 2019191.48194.00191.14193.71193.71123,600
Feb 19, 2019191.13193.04190.13191.87191.87149,700
Feb 15, 2019189.40191.77188.84191.63191.63153,900
Feb 14, 2019188.29190.12187.46188.55188.55171,600
Feb 14, 20190.32 Dividend
Feb 13, 2019186.90189.39185.01189.05188.73192,100
Feb 12, 2019185.01187.00184.06186.65186.33243,900
Feb 11, 2019183.74185.68182.42183.80183.49383,000
Feb 08, 2019183.42185.37182.44183.73183.42198,800
Feb 07, 2019186.66187.85181.27184.23183.92272,800
Feb 06, 2019189.06189.06184.31187.23186.91272,800
Feb 05, 2019181.78193.47178.37188.58188.26498,900
Feb 04, 2019174.80178.55173.47177.78177.48178,100
Feb 01, 2019174.03176.36172.23175.69175.39383,200
Jan 31, 2019168.34175.14168.26174.46174.16429,700
Jan 30, 2019164.94168.39163.87168.39168.10165,700
Jan 29, 2019163.96165.20162.80164.53164.25141,200
Jan 28, 2019163.18164.30161.11163.94163.66149,600
Jan 25, 2019163.66165.05162.41164.29164.01117,500
Jan 24, 2019162.12165.06161.25162.24161.97134,300
Jan 23, 2019161.87163.53159.08162.13161.86181,000
Jan 22, 2019163.17163.84160.04161.01160.74275,100
Jan 18, 2019162.89164.70160.18163.17162.89274,700
Jan 17, 2019159.72164.20158.80161.95161.68269,000
Jan 16, 2019159.17160.69158.05160.32160.05268,000
Jan 15, 2019156.73158.95155.77158.80158.53245,700
Jan 14, 2019157.49158.45155.83156.28156.02230,900
Jan 11, 2019153.54157.92149.44157.77157.50311,400
Jan 10, 2019148.94154.00147.42153.69153.43410,500
Jan 09, 2019147.85149.99147.34148.96148.71356,500
Jan 08, 2019147.11149.38145.13147.32147.07280,500
Jan 07, 2019144.77147.96144.61145.88145.63232,500
Jan 04, 2019138.77145.07137.77144.49144.25540,400
Jan 03, 2019141.30143.26134.59136.09135.86230,000
Jan 02, 2019142.81143.26140.68141.91141.67214,900
Dec 31, 2018142.68144.72141.46144.72144.48192,800
Dec 28, 2018141.91144.05140.22141.75141.51160,700
Dec 27, 2018137.33141.41136.11141.38141.14247,000
Dec 26, 2018133.00139.50132.81139.32139.08239,400
Dec 24, 2018136.89136.96132.75132.75132.5397,900
Dec 21, 2018141.78142.95136.92137.79137.56408,500
Dec 20, 2018145.54146.11140.15141.29141.05231,300
Dec 19, 2018146.23149.85144.54145.54145.29196,600
Dec 18, 2018148.28148.64144.89146.15145.90230,400
Dec 17, 2018151.25152.02145.65146.80146.55168,200
Dec 14, 2018154.56156.02150.93151.18150.92147,600
Dec 13, 2018162.00162.00153.79155.67155.41199,500
Dec 12, 2018159.45163.40158.66161.98161.71200,800
Dec 11, 2018157.21159.16156.54157.53157.26296,100
Dec 10, 2018155.98156.95153.68155.63155.37160,600
Dec 07, 2018160.43163.34155.25156.22155.96241,700
Dec 06, 2018159.32161.41157.00160.49160.22170,000
Dec 04, 2018164.50165.16159.88160.39160.12223,900
Dec 03, 2018163.68166.78163.22164.21163.93193,200
Nov 30, 2018161.33162.17159.38161.42161.15180,000
Nov 29, 2018162.55164.99160.99162.38162.11180,600
Nov 28, 2018158.90163.17157.26163.16162.88175,000
Nov 27, 2018158.09158.55154.96158.18157.91150,200
Nov 26, 2018160.75161.44157.54158.73158.46150,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...