BIO-TECHNE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	189.65	191.87	188.54	190.53	45.608	803,600
2018-09-05	190.34	191.24	188.43	189.20	45.290	881,600
2018-09-04	191.57	192.50	188.34	191.08	45.740	705,200
2018-08-31	191.49	194.31	190.64	192.17	46.001	782,000
2018-08-30	190.72	192.50	190.46	191.34	45.802	504,400
2018-08-29	188.03	192.60	187.32	191.72	45.893	966,400
2018-08-28	188.52	188.68	185.47	188.34	45.084	1,302,800
2018-08-27	188.40	189.07	187.38	187.53	44.890	561,200
2018-08-24	188.10	189.33	187.00	188.25	45.063	728,800
2018-08-23	184.83	188.43	184.83	187.94	44.988	781,600
2018-08-22	183.65	185.24	182.45	184.83	44.244	802,400
2018-08-21	180.86	185.31	180.86	184.87	44.254	791,200
2018-08-20	180.59	182.50	179.86	181.29	43.397	474,800
2018-08-17	179.73	182.26	179.73	180.50	43.208	1,143,200
2018-08-16	180.21	181.21	178.51	179.72	43.021	610,000
2018-08-15	179.69	180.25	177.58	179.98	43.006	588,000
2018-08-14	178.34	181.92	175.45	180.14	43.045	856,000
2018-08-13	178.13	181.43	176.87	177.70	42.462	1,022,400
2018-08-10	178.06	181.02	177.81	178.68	42.696	590,400
2018-08-09	177.98	181.96	177.98	178.28	42.600	1,015,200
2018-08-08	179.30	180.31	174.03	177.32	42.371	1,557,600
2018-08-07	171.80	183.90	171.07	180.14	43.045	1,887,600
2018-08-06	166.47	171.73	166.36	168.85	40.347	1,160,800
2018-08-03	165.41	167.92	164.64	166.34	39.747	334,000
2018-08-02	165.98	166.85	164.27	166.23	39.721	715,200
2018-08-01	161.97	164.96	161.48	164.65	39.343	576,400
2018-07-31	158.42	161.03	158.42	160.64	38.385	658,800
2018-07-30	162.66	162.92	156.87	157.39	37.609	926,400
2018-07-27	166.39	166.78	162.09	162.43	38.813	608,400
2018-07-26	165.37	167.09	164.40	166.61	39.812	508,000
2018-07-25	162.00	166.01	161.79	165.64	39.580	654,400
2018-07-24	161.01	162.67	160.17	162.49	38.827	1,097,600
2018-07-23	155.96	159.19	155.56	158.90	37.969	666,800
2018-07-20	154.33	157.30	153.75	156.42	37.377	896,000
2018-07-19	152.00	154.61	151.80	153.89	36.772	1,056,800
2018-07-18	152.47	152.77	151.64	152.18	36.364	395,200
2018-07-17	151.26	152.68	151.26	152.47	36.433	532,000
2018-07-16	152.75	152.96	151.24	151.55	36.213	380,000
2018-07-13	153.47	154.27	152.50	153.11	36.586	510,000
2018-07-12	153.00	153.48	152.32	153.32	36.636	560,800
2018-07-11	152.43	153.11	151.85	152.12	36.349	462,800
2018-07-10	153.10	153.24	152.27	152.80	36.512	840,800
2018-07-09	151.10	152.70	151.10	152.58	36.459	649,600
2018-07-06	148.40	150.68	148.31	150.41	35.941	560,800
2018-07-05	148.80	148.80	146.61	148.31	35.439	1,409,600
2018-07-03	148.16	149.58	147.03	147.44	35.231	535,200
2018-07-02	147.58	148.45	146.20	148.22	35.417	763,200
2018-06-29	147.85	149.09	147.29	147.95	35.353	1,125,200
2018-06-28	145.97	147.47	145.21	147.13	35.157	1,002,400
2018-06-27	153.89	154.46	145.98	146.13	34.918	2,264,400
2018-06-26	158.50	163.23	156.61	157.03	37.523	1,562,000
2018-06-25	161.13	161.13	157.48	158.25	37.814	638,000
2018-06-22	162.16	162.67	160.10	161.46	38.581	809,600
2018-06-21	163.01	163.08	160.69	161.17	38.512	446,400
2018-06-20	163.78	164.59	162.32	163.00	38.949	531,200
2018-06-19	163.31	164.11	160.98	163.56	39.083	599,600
2018-06-18	165.21	166.81	163.56	163.68	39.112	638,800
2018-06-15	164.64	166.60	164.00	165.58	39.566	1,405,600
2018-06-14	162.99	164.24	161.98	164.06	39.202	469,600
2018-06-13	162.71	163.81	161.54	162.60	38.853	670,400

← NewerPage 35 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.