BIO-TECHNE Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	161.33	162.17	159.38	161.42	38.710	720,000
2018-11-29	162.55	164.99	160.99	162.38	38.940	722,400
2018-11-28	158.90	163.17	157.26	163.16	39.127	700,000
2018-11-27	158.09	158.55	154.96	158.18	37.933	600,800
2018-11-26	160.75	161.44	157.54	158.73	38.064	603,600
2018-11-23	155.36	160.45	155.00	159.48	38.244	297,600
2018-11-21	157.06	160.01	155.59	156.48	37.525	584,000
2018-11-20	153.53	156.68	152.39	156.32	37.487	1,341,200
2018-11-19	160.41	161.23	154.03	155.15	37.206	1,481,200
2018-11-16	162.06	164.95	159.79	160.23	38.424	1,956,400
2018-11-15	160.41	164.87	159.69	163.05	39.100	1,065,200
2018-11-14	162.42	162.76	160.48	161.41	38.707	1,253,600
2018-11-13	164.08	165.81	161.35	161.96	38.839	1,131,600
2018-11-12	170.72	173.33	163.08	163.67	39.249	761,600
2018-11-09	171.83	172.69	169.77	170.80	40.959	1,390,400
2018-11-08	178.84	178.84	172.63	172.87	41.455	926,000
2018-11-07	173.91	180.08	173.91	178.67	42.769	823,600
2018-11-06	170.28	172.79	168.67	172.66	41.331	815,600
2018-11-05	170.39	172.78	167.46	170.57	40.831	952,400
2018-11-02	170.95	174.15	167.91	170.23	40.749	975,200
2018-11-01	166.11	170.33	162.69	169.35	40.538	1,172,800
2018-10-31	163.53	168.96	161.26	167.72	40.148	2,334,400
2018-10-30	171.81	180.78	165.76	166.35	39.820	2,145,200
2018-10-29	182.61	184.91	174.69	177.46	42.480	1,238,000
2018-10-26	177.00	182.33	174.02	180.16	43.126	668,000
2018-10-25	174.52	181.42	174.43	179.84	43.050	834,800
2018-10-24	182.88	186.53	173.29	173.68	41.575	1,514,400
2018-10-23	177.77	185.36	176.66	183.37	43.895	1,534,000
2018-10-22	177.67	181.63	176.10	180.64	43.241	1,039,600
2018-10-19	183.90	185.02	177.16	177.50	42.489	1,520,000
2018-10-18	182.80	187.28	182.38	183.25	43.866	1,224,000
2018-10-17	185.15	185.34	181.68	183.11	43.832	1,328,400
2018-10-16	183.13	186.18	183.13	185.39	44.378	1,629,600
2018-10-15	184.18	184.68	181.89	182.19	43.612	636,800
2018-10-12	183.35	187.18	181.69	185.03	44.292	1,148,800
2018-10-11	181.12	187.00	179.44	180.65	43.243	1,191,200
2018-10-10	188.45	189.43	182.20	182.40	43.662	1,277,600
2018-10-09	188.77	190.02	187.45	188.53	45.130	637,200
2018-10-08	192.03	192.37	187.11	189.44	45.348	728,000
2018-10-05	193.10	195.24	190.62	192.20	46.008	800,800
2018-10-04	198.93	199.20	192.76	193.33	46.279	848,400
2018-10-03	203.13	204.29	199.34	200.33	47.954	1,368,000
2018-10-02	202.54	203.51	200.33	201.67	48.275	810,800
2018-10-01	204.45	205.74	202.75	203.80	48.785	1,318,800
2018-09-28	203.95	206.04	203.44	204.11	48.859	1,740,800
2018-09-27	202.16	205.12	202.16	203.83	48.792	1,390,400
2018-09-26	202.70	204.66	201.16	201.52	48.239	916,800
2018-09-25	201.22	203.50	200.33	201.94	48.340	1,135,600
2018-09-24	195.80	200.45	195.57	200.23	47.930	1,024,400
2018-09-21	198.98	199.25	195.52	195.92	46.899	1,518,800
2018-09-20	199.20	199.64	196.94	198.98	47.631	866,000
2018-09-19	197.77	198.70	195.81	198.60	47.540	586,400
2018-09-18	197.05	198.61	196.31	197.35	47.241	731,200
2018-09-17	200.00	201.90	195.72	196.85	47.121	476,400
2018-09-14	195.56	199.99	195.56	199.81	47.830	999,600
2018-09-13	196.08	199.01	196.01	197.44	47.263	902,400
2018-09-12	195.11	196.79	194.21	195.97	46.911	633,200
2018-09-11	194.99	197.00	194.25	195.72	46.851	1,056,800
2018-09-10	193.33	195.85	191.67	195.54	46.808	708,800
2018-09-07	190.53	194.37	190.53	191.36	45.807	592,400

← NewerPage 34 of 79 · 4,730 trading daysOlder →

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.