BIO-TECHNE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	111.27	112.04	110.93	111.64	26.100	712,800
2016-07-15	111.84	113.00	110.51	110.92	25.932	1,055,600
2016-07-14	114.50	114.50	111.72	111.88	26.156	1,044,400
2016-07-13	114.63	115.27	113.92	114.33	26.729	631,200
2016-07-12	115.17	115.82	114.10	114.63	26.799	599,200
2016-07-11	115.66	115.94	114.01	114.42	26.750	644,800
2016-07-08	115.72	117.42	114.43	115.17	26.925	839,200
2016-07-07	113.83	115.38	112.92	115.17	26.925	1,112,800
2016-07-06	112.80	114.34	112.06	112.95	26.406	1,147,200
2016-07-05	112.05	113.39	112.05	112.46	26.292	916,000
2016-07-01	112.73	113.96	111.71	112.24	26.240	665,600
2016-06-30	109.33	112.88	108.50	112.77	26.364	1,242,800
2016-06-29	110.13	110.13	108.41	108.98	25.478	1,878,000
2016-06-28	108.15	110.02	107.76	109.13	25.513	642,400
2016-06-27	110.61	110.90	107.53	107.68	25.174	895,600
2016-06-24	110.21	111.86	109.26	111.46	26.058	2,942,400
2016-06-23	111.95	112.86	110.82	112.74	26.357	701,200
2016-06-22	111.33	111.98	110.84	111.19	25.995	800,000
2016-06-21	110.70	112.15	110.35	110.80	25.904	649,200
2016-06-20	111.67	111.84	110.73	110.95	25.939	771,600
2016-06-17	112.50	113.79	109.67	110.14	25.749	1,282,400
2016-06-16	112.31	112.94	111.50	112.74	26.357	391,200
2016-06-15	112.44	113.30	111.82	112.64	26.334	648,800
2016-06-14	111.99	112.59	111.61	112.52	26.306	782,800
2016-06-13	112.49	113.47	112.05	112.34	26.264	600,400
2016-06-10	113.12	113.99	112.65	113.08	26.437	550,800
2016-06-09	113.48	114.62	112.97	113.82	26.610	535,200
2016-06-08	113.14	114.35	112.28	114.18	26.694	646,800
2016-06-07	112.10	113.36	109.70	112.92	26.399	863,200
2016-06-06	110.44	112.38	108.21	112.11	26.210	586,400
2016-06-03	111.46	111.46	109.58	110.61	25.859	684,400
2016-06-02	111.45	112.81	111.21	111.70	26.114	832,000
2016-06-01	109.30	112.21	109.02	111.36	26.034	1,016,400
2016-05-31	109.97	110.84	109.12	109.88	25.688	841,200
2016-05-27	106.93	109.93	106.44	109.61	25.625	971,200
2016-05-26	106.99	108.01	106.33	107.16	25.053	622,000
2016-05-25	106.83	108.18	105.96	107.10	25.039	605,200
2016-05-24	105.63	106.89	104.68	106.81	24.971	903,600
2016-05-23	104.65	105.56	103.56	105.10	24.571	696,400
2016-05-20	103.61	104.74	103.04	104.42	24.412	691,600
2016-05-19	102.18	103.71	101.22	103.00	24.080	695,200
2016-05-18	101.92	103.86	100.28	102.61	23.989	697,600
2016-05-17	103.17	103.95	102.04	102.51	23.965	627,200
2016-05-16	102.23	103.58	100.93	103.10	24.103	782,800
2016-05-13	100.82	102.44	100.41	101.90	23.823	660,800
2016-05-12	101.21	101.72	99.590	101.18	23.655	835,200
2016-05-11	101.37	102.99	100.89	101.29	23.680	746,000
2016-05-10	102.16	102.94	100.73	101.95	23.760	720,000
2016-05-09	100.64	102.86	99.760	101.85	23.736	664,400
2016-05-06	100.15	101.06	99.280	100.91	23.517	671,200
2016-05-05	100.38	102.14	99.650	100.40	23.398	726,000
2016-05-04	101.10	101.59	98.840	99.940	23.291	1,327,600
2016-05-03	95.010	103.86	95.010	100.55	23.433	2,389,600
2016-05-02	93.110	94.680	91.520	93.300	21.744	842,000
2016-04-29	92.250	93.450	91.450	93.180	21.716	988,000
2016-04-28	93.640	94.680	92.150	92.560	21.571	527,600
2016-04-27	93.450	94.440	92.840	93.990	21.905	485,200
2016-04-26	93.110	93.840	91.740	93.690	21.835	693,200
2016-04-25	94.480	94.580	92.470	93.090	21.695	872,000
2016-04-22	93.820	95.040	92.940	94.820	22.098	845,200

← NewerPage 44 of 79 · 4,731 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.