TECH - Bio-Techne Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019199.71201.54199.05200.13200.13238,026
Sep 13, 2019200.64201.20197.05200.95200.95281,000
Sep 12, 2019196.57201.60195.52199.92199.92182,200
Sep 11, 2019188.14196.45187.43195.65195.65210,900
Sep 10, 2019183.06189.96178.28188.04188.04240,400
Sep 09, 2019188.71188.84182.49183.56183.56241,300
Sep 06, 2019189.63191.96187.76188.18188.18167,900
Sep 05, 2019188.80190.57187.23189.82189.82123,500
Sep 04, 2019187.43188.26186.50187.13187.13172,400
Sep 03, 2019190.46191.83184.87185.65185.65169,700
Aug 30, 2019192.22193.45188.26191.57191.57142,100
Aug 29, 2019191.73193.02190.95192.64192.64137,500
Aug 28, 2019187.95191.66187.70190.60190.6093,100
Aug 27, 2019191.62191.92188.06189.12189.12144,600
Aug 26, 2019189.22190.83187.33190.08190.08196,700
Aug 23, 2019190.40190.96186.98187.62187.62203,000
Aug 22, 2019193.82194.77190.06191.43191.43159,300
Aug 21, 2019194.23195.62192.30193.21193.21102,600
Aug 20, 2019193.62199.01192.36192.59192.59131,800
Aug 19, 2019197.55198.71193.59193.90193.90161,900
Aug 16, 2019195.14199.13194.30197.57197.57129,000
Aug 15, 2019192.45199.57190.55192.85192.85143,500
Aug 15, 20190.32 Dividend
Aug 14, 2019195.07196.20191.80192.24191.92206,900
Aug 13, 2019189.24198.08189.24197.20196.87215,300
Aug 12, 2019191.84193.48188.03190.43190.11142,800
Aug 09, 2019194.39195.77190.70192.09191.7798,000
Aug 08, 2019192.20197.00192.20195.67195.34220,200
Aug 07, 2019191.06193.38185.51190.41190.09307,200
Aug 06, 2019191.00198.64183.15194.15193.83361,800
Aug 05, 2019202.17203.23198.71199.49199.16246,900
Aug 02, 2019210.37211.56204.83206.02205.6888,200
Aug 01, 2019211.57214.64209.21210.98210.63185,100
Jul 31, 2019210.05213.54209.25210.15209.80135,700
Jul 30, 2019213.49214.59209.72210.45210.10135,700
Jul 29, 2019214.31216.03211.71215.06214.70165,100
Jul 26, 2019210.20214.87209.93214.61214.25111,800
Jul 25, 2019208.71210.67207.33209.89209.5498,200
Jul 24, 2019207.25209.24204.37209.00208.65131,100
Jul 23, 2019209.45209.45206.14208.02207.67197,800
Jul 22, 2019210.14211.91208.02208.76208.41195,200
Jul 19, 2019214.71216.09209.13209.47209.12186,000
Jul 18, 2019209.75214.60209.75214.42214.06100,500
Jul 17, 2019210.20212.29209.71210.03209.6881,000
Jul 16, 2019210.50211.58209.55210.28209.93156,700
Jul 15, 2019210.09212.31208.54210.56210.21113,700
Jul 12, 2019207.85210.30206.17209.31208.96112,400
Jul 11, 2019212.72212.99208.15208.47208.1292,600
Jul 10, 2019212.92214.21212.08213.00212.65124,400
Jul 09, 2019211.78213.81210.61212.48212.1396,200
Jul 08, 2019213.60214.02210.83212.41212.06125,800
Jul 05, 2019215.77216.23213.48214.81214.4599,700
Jul 03, 2019214.83217.16214.25216.72216.3676,800
Jul 02, 2019212.90215.79211.94213.55213.19295,200
Jul 01, 2019211.41211.41207.58209.26208.91109,000
Jun 28, 2019206.87209.73205.65208.49208.14227,700
Jun 27, 2019202.91207.00202.91206.39206.05142,500
Jun 26, 2019203.76206.67199.89202.22201.88205,800
Jun 25, 2019205.87207.85201.93203.44203.10139,700
Jun 24, 2019209.97209.97205.61205.84205.50122,300
Jun 21, 2019213.86213.86207.28210.31209.96408,400
Jun 20, 2019213.63215.44210.57214.22213.86124,300
Jun 19, 2019207.47211.26206.03211.13210.78141,700
Jun 18, 2019208.85209.99206.85207.49207.14160,300
Jun 17, 2019209.63214.48206.81207.23206.89145,200
Jun 14, 2019211.35213.21207.11208.34207.9976,000
Jun 13, 2019214.15216.47209.82211.24210.89102,700
Jun 12, 2019213.64216.44211.60215.43215.07122,000
Jun 11, 2019213.64214.45210.30212.66212.31123,700
Jun 10, 2019210.24212.63209.21212.12211.7797,600
Jun 07, 2019209.00210.92207.83209.95209.6069,600
Jun 06, 2019207.39209.45206.63208.81208.4691,600
Jun 05, 2019205.00207.56203.94206.57206.23125,000
Jun 04, 2019199.82204.96198.92203.88203.54128,300
Jun 03, 2019196.38200.64196.38197.95197.62205,900
May 31, 2019192.74199.02192.01198.05197.72196,800
May 30, 2019194.47197.89193.25194.95194.63103,000
May 29, 2019194.52197.33192.54193.75193.4389,700
May 28, 2019197.82200.83195.72196.04195.71170,900
May 24, 2019199.25201.22197.38197.79197.46121,000
May 23, 2019200.93200.93196.67197.86197.53123,000
May 22, 2019200.26203.68199.78202.04201.7075,200
May 21, 2019198.48203.08198.48201.09200.76100,900
May 20, 2019195.88199.14194.03197.45197.1262,900
May 17, 2019199.44201.12197.31197.46197.1398,400
May 16, 2019197.38201.96197.38201.52201.18102,800
May 15, 2019195.94198.45193.95196.68196.35106,500
May 14, 2019195.48199.57195.26197.40197.07222,900
May 13, 2019197.94197.94193.53194.66194.34113,000
May 10, 2019201.29202.91196.33201.72201.38147,900
May 09, 2019200.38202.94197.66201.87201.53112,500
May 09, 20190.32 Dividend
May 08, 2019201.62203.02199.95201.94201.28125,500
May 07, 2019204.92205.44200.05201.39200.74130,100
May 06, 2019201.80207.84201.80207.35206.68153,000
May 03, 2019202.34205.71201.95205.57204.90118,000
May 02, 2019202.06204.16198.19201.33200.68162,200
May 01, 2019203.75205.90201.28202.13201.47236,800
Apr 30, 2019204.99205.00194.69204.59203.93246,900
Apr 29, 2019195.58197.87193.93196.23195.59159,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...