BIO-TECHNE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 429.16 | 434.96 | 419.33 | 426.54 | 103.78 | 1,223,200 |
| 2022-01-05 | 466.51 | 469.88 | 433.32 | 434.73 | 105.78 | 1,824,400 |
| 2022-01-04 | 485.20 | 485.20 | 463.89 | 468.02 | 113.88 | 1,361,200 |
| 2022-01-03 | 516.63 | 519.05 | 485.32 | 487.79 | 118.69 | 1,001,200 |
| 2021-12-31 | 508.15 | 522.96 | 508.15 | 517.34 | 125.88 | 870,000 |
| 2021-12-30 | 501.62 | 511.43 | 501.62 | 508.80 | 123.80 | 368,000 |
| 2021-12-29 | 498.67 | 502.99 | 493.73 | 502.51 | 122.27 | 414,800 |
| 2021-12-28 | 502.21 | 502.21 | 491.18 | 497.79 | 121.12 | 321,600 |
| 2021-12-27 | 496.01 | 500.67 | 496.01 | 500.66 | 121.82 | 308,800 |
| 2021-12-23 | 492.27 | 498.53 | 492.27 | 494.65 | 120.36 | 396,400 |
| 2021-12-22 | 479.08 | 491.78 | 476.75 | 489.69 | 119.15 | 467,600 |
| 2021-12-21 | 467.11 | 480.75 | 464.48 | 479.64 | 116.70 | 538,000 |
| 2021-12-20 | 467.49 | 470.18 | 459.94 | 465.18 | 113.19 | 631,600 |
| 2021-12-17 | 460.02 | 475.08 | 453.08 | 470.56 | 114.49 | 1,792,400 |
| 2021-12-16 | 476.03 | 478.13 | 459.77 | 461.53 | 112.30 | 650,400 |
| 2021-12-15 | 465.05 | 475.27 | 459.82 | 474.44 | 115.44 | 458,400 |
| 2021-12-14 | 465.99 | 466.42 | 455.86 | 462.88 | 112.63 | 692,800 |
| 2021-12-13 | 463.78 | 471.97 | 462.65 | 470.37 | 114.45 | 508,400 |
| 2021-12-10 | 470.11 | 477.29 | 464.53 | 466.04 | 113.39 | 537,600 |
| 2021-12-09 | 481.72 | 485.85 | 469.31 | 470.20 | 114.41 | 467,200 |
| 2021-12-08 | 475.80 | 486.18 | 473.09 | 481.30 | 117.11 | 445,200 |
| 2021-12-07 | 473.43 | 481.56 | 468.21 | 472.96 | 115.08 | 892,400 |
| 2021-12-06 | 456.53 | 468.93 | 450.58 | 468.24 | 113.93 | 852,800 |
| 2021-12-03 | 469.57 | 469.57 | 449.75 | 456.15 | 110.99 | 1,037,600 |
| 2021-12-02 | 459.44 | 469.45 | 456.61 | 467.27 | 113.69 | 1,035,600 |
| 2021-12-01 | 473.76 | 478.74 | 461.46 | 461.94 | 112.40 | 1,142,400 |
| 2021-11-30 | 482.67 | 491.28 | 468.80 | 472.03 | 114.85 | 1,516,800 |
| 2021-11-29 | 472.78 | 488.79 | 472.78 | 479.69 | 116.72 | 550,400 |
| 2021-11-26 | 476.44 | 491.96 | 472.54 | 473.47 | 115.20 | 459,600 |
| 2021-11-24 | 470.16 | 477.27 | 466.68 | 476.97 | 116.05 | 868,000 |
| 2021-11-23 | 485.68 | 487.00 | 465.00 | 472.72 | 115.02 | 1,023,600 |
| 2021-11-22 | 502.13 | 502.13 | 488.28 | 489.63 | 119.13 | 896,800 |
| 2021-11-19 | 497.47 | 507.17 | 486.76 | 501.50 | 122.02 | 1,116,400 |
| 2021-11-18 | 495.92 | 497.43 | 489.19 | 495.14 | 120.47 | 623,600 |
| 2021-11-17 | 504.49 | 504.57 | 488.03 | 493.92 | 120.18 | 870,800 |
| 2021-11-16 | 499.49 | 511.21 | 493.91 | 504.49 | 122.75 | 884,800 |
| 2021-11-15 | 504.94 | 507.91 | 501.56 | 501.77 | 122.09 | 453,600 |
| 2021-11-12 | 508.39 | 512.80 | 502.11 | 504.50 | 122.75 | 536,800 |
| 2021-11-11 | 507.47 | 514.73 | 501.00 | 506.63 | 123.27 | 749,600 |
| 2021-11-10 | 497.90 | 505.55 | 497.23 | 503.66 | 122.55 | 921,200 |
| 2021-11-09 | 506.00 | 507.60 | 500.74 | 502.14 | 122.10 | 596,000 |
| 2021-11-08 | 497.32 | 507.22 | 494.20 | 506.40 | 123.14 | 469,600 |
| 2021-11-05 | 492.65 | 500.15 | 488.26 | 497.32 | 120.93 | 781,200 |
| 2021-11-04 | 505.88 | 511.38 | 489.87 | 495.23 | 120.42 | 710,000 |
| 2021-11-03 | 502.05 | 505.52 | 489.23 | 504.32 | 122.63 | 856,800 |
| 2021-11-02 | 519.59 | 526.71 | 497.38 | 503.33 | 122.39 | 968,000 |
| 2021-11-01 | 525.00 | 531.80 | 522.31 | 525.06 | 127.67 | 740,000 |
| 2021-10-29 | 512.73 | 525.69 | 512.73 | 523.65 | 127.33 | 728,400 |
| 2021-10-28 | 512.09 | 525.18 | 506.74 | 515.24 | 125.29 | 534,000 |
| 2021-10-27 | 517.77 | 517.77 | 504.94 | 509.77 | 123.96 | 520,000 |
| 2021-10-26 | 513.33 | 520.52 | 508.48 | 518.77 | 126.14 | 691,600 |
| 2021-10-25 | 504.60 | 511.40 | 500.08 | 510.83 | 124.21 | 406,400 |
| 2021-10-22 | 499.09 | 508.69 | 498.35 | 505.26 | 122.86 | 349,200 |
| 2021-10-21 | 507.03 | 507.19 | 492.73 | 497.45 | 120.96 | 760,000 |
| 2021-10-20 | 504.49 | 509.16 | 501.35 | 507.33 | 123.36 | 470,400 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-11-30 | 4:1 |
| 2000-12-04 | 2:1 |
| 1997-11-18 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0800 USD |
| 2026-08-17 | 0.0800 USD |
| 2026-05-18 | 0.0800 USD |
| 2026-02-13 | 0.0800 USD |
| 2025-11-17 | 0.0800 USD |
| 2025-08-18 | 0.0800 USD |
| 2025-05-19 | 0.0800 USD |
| 2025-02-14 | 0.0800 USD |
| 2024-11-08 | 0.0800 USD |
| 2024-08-19 | 0.0800 USD |
| 2024-05-10 | 0.0800 USD |
| 2024-02-09 | 0.0800 USD |
| 2023-11-09 | 0.0800 USD |
| 2023-08-17 | 0.0800 USD |
| 2023-05-12 | 0.0800 USD |
| 2023-02-10 | 0.0800 USD |
| 2022-11-11 | 1.2800 USD |
| 2022-11-10 | 0.3200 USD |
| 2022-08-12 | 0.3200 USD |
| 2022-05-13 | 0.3200 USD |
| 2022-02-10 | 0.3200 USD |
| 2021-11-10 | 0.3200 USD |
| 2021-08-13 | 0.3200 USD |
| 2021-05-14 | 0.3200 USD |
| 2021-02-11 | 0.3200 USD |
| 2020-11-13 | 0.3200 USD |
| 2020-08-17 | 0.3200 USD |
| 2020-05-08 | 0.3200 USD |
| 2020-02-13 | 0.3200 USD |
| 2019-11-07 | 0.3200 USD |
| 2019-08-15 | 0.3200 USD |
| 2019-05-09 | 0.3200 USD |
| 2019-02-14 | 0.3200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.