Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,747.08 -2,850.04 (-4.28%) CMC Crypto 200
1,359.15 -23.43 (-1.69%)
Bio-Techne Corporation (TECH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 63.22 | 63.95 | 62.61 | 63.52 | 63.52 | 984,800 |
| 23 Apr 2024 | 64.00 | 64.58 | 63.56 | 63.69 | 63.69 | 1,217,200 |
| 22 Apr 2024 | 62.54 | 63.39 | 61.82 | 62.80 | 62.80 | 829,400 |
| 19 Apr 2024 | 62.45 | 62.96 | 61.94 | 62.12 | 62.12 | 909,600 |
| 18 Apr 2024 | 61.61 | 62.43 | 61.16 | 62.21 | 62.21 | 1,174,700 |
| 17 Apr 2024 | 64.54 | 64.81 | 62.70 | 62.73 | 62.73 | 903,000 |
| 16 Apr 2024 | 65.29 | 65.29 | 63.65 | 64.01 | 64.01 | 1,616,300 |
| 15 Apr 2024 | 67.26 | 67.46 | 65.10 | 65.52 | 65.52 | 735,400 |
| 12 Apr 2024 | 68.09 | 68.52 | 66.28 | 66.73 | 66.73 | 703,100 |
| 11 Apr 2024 | 70.68 | 70.83 | 68.74 | 68.81 | 68.81 | 1,101,000 |
| 10 Apr 2024 | 69.58 | 70.17 | 69.25 | 69.51 | 69.51 | 843,700 |
| 09 Apr 2024 | 68.76 | 71.27 | 68.73 | 71.23 | 71.23 | 1,175,100 |
| 08 Apr 2024 | 67.26 | 68.86 | 66.74 | 68.22 | 68.22 | 1,008,200 |
| 05 Apr 2024 | 67.02 | 68.36 | 66.85 | 66.99 | 66.99 | 1,053,200 |
| 04 Apr 2024 | 68.49 | 68.87 | 66.77 | 67.05 | 67.05 | 858,800 |
| 03 Apr 2024 | 68.29 | 68.88 | 67.41 | 67.87 | 67.87 | 810,500 |
| 02 Apr 2024 | 68.90 | 68.98 | 67.34 | 68.76 | 68.76 | 689,300 |
| 01 Apr 2024 | 70.75 | 70.82 | 68.61 | 69.41 | 69.41 | 772,900 |
| 28 Mar 2024 | 69.89 | 70.77 | 69.28 | 70.39 | 70.39 | 1,180,000 |
| 27 Mar 2024 | 69.08 | 69.79 | 68.00 | 69.42 | 69.42 | 971,600 |
| 26 Mar 2024 | 69.36 | 69.49 | 68.30 | 68.40 | 68.40 | 1,465,100 |
| 25 Mar 2024 | 71.73 | 71.75 | 69.08 | 69.22 | 69.22 | 1,136,300 |
| 22 Mar 2024 | 72.38 | 72.46 | 70.65 | 71.50 | 71.50 | 975,500 |
| 21 Mar 2024 | 72.75 | 72.78 | 71.81 | 72.33 | 72.33 | 821,900 |
| 20 Mar 2024 | 70.84 | 71.95 | 70.72 | 71.88 | 71.88 | 1,190,400 |
| 19 Mar 2024 | 71.88 | 72.41 | 70.04 | 70.76 | 70.76 | 1,041,600 |
| 18 Mar 2024 | 72.48 | 72.87 | 71.04 | 71.88 | 71.88 | 1,004,000 |
| 15 Mar 2024 | 70.11 | 72.84 | 70.11 | 72.52 | 72.52 | 1,749,500 |
| 14 Mar 2024 | 72.19 | 72.39 | 69.70 | 71.22 | 71.22 | 1,380,400 |
| 13 Mar 2024 | 74.00 | 74.68 | 72.01 | 72.49 | 72.49 | 995,800 |
| 12 Mar 2024 | 75.07 | 75.67 | 73.22 | 74.12 | 74.12 | 1,105,200 |
| 11 Mar 2024 | 76.78 | 77.41 | 74.69 | 75.13 | 75.13 | 1,192,600 |
| 08 Mar 2024 | 77.18 | 78.75 | 76.88 | 77.09 | 77.09 | 1,513,100 |
| 07 Mar 2024 | 75.08 | 77.34 | 74.98 | 76.94 | 76.94 | 1,418,200 |
| 06 Mar 2024 | 73.43 | 76.06 | 71.64 | 74.68 | 74.68 | 1,212,700 |
| 05 Mar 2024 | 74.36 | 74.99 | 72.90 | 73.40 | 73.40 | 769,400 |
| 04 Mar 2024 | 74.39 | 75.07 | 73.67 | 74.88 | 74.88 | 707,200 |
| 01 Mar 2024 | 73.48 | 74.58 | 72.10 | 74.38 | 74.38 | 1,117,200 |
| 29 Feb 2024 | 75.00 | 75.60 | 73.54 | 73.57 | 73.57 | 1,241,400 |
| 28 Feb 2024 | 72.72 | 74.43 | 72.55 | 74.39 | 74.39 | 1,191,300 |
| 27 Feb 2024 | 72.16 | 73.41 | 71.57 | 73.21 | 73.21 | 1,156,000 |
| 26 Feb 2024 | 71.77 | 72.19 | 71.15 | 71.91 | 71.91 | 581,100 |
| 23 Feb 2024 | 72.07 | 72.57 | 71.16 | 71.62 | 71.62 | 479,600 |
| 22 Feb 2024 | 71.65 | 72.55 | 70.98 | 71.76 | 71.76 | 801,000 |
| 21 Feb 2024 | 70.00 | 71.99 | 69.62 | 71.72 | 71.72 | 1,373,900 |
| 20 Feb 2024 | 70.35 | 70.77 | 69.91 | 70.33 | 70.33 | 632,200 |
| 16 Feb 2024 | 70.59 | 72.82 | 70.09 | 71.61 | 71.61 | 1,048,600 |
| 15 Feb 2024 | 70.50 | 71.96 | 70.38 | 71.26 | 71.26 | 1,109,700 |
| 14 Feb 2024 | 68.41 | 70.22 | 67.63 | 70.12 | 70.12 | 1,036,500 |
| 13 Feb 2024 | 68.20 | 68.84 | 66.35 | 67.52 | 67.52 | 1,029,900 |
| 12 Feb 2024 | 68.10 | 70.27 | 67.28 | 69.95 | 69.95 | 1,277,500 |
| 09 Feb 2024 | 67.90 | 68.19 | 66.79 | 67.95 | 67.95 | 908,300 |
| 09 Feb 2024 | 0.08 Dividend | |||||
| 08 Feb 2024 | 66.69 | 68.29 | 66.36 | 67.98 | 67.90 | 971,400 |
| 07 Feb 2024 | 67.77 | 67.80 | 66.00 | 66.36 | 66.28 | 942,500 |
| 06 Feb 2024 | 66.67 | 67.60 | 65.94 | 67.37 | 67.29 | 1,017,800 |
| 05 Feb 2024 | 65.91 | 68.01 | 65.35 | 66.77 | 66.69 | 1,946,000 |
| 02 Feb 2024 | 66.68 | 67.78 | 64.97 | 65.98 | 65.90 | 1,745,400 |
| 01 Feb 2024 | 67.10 | 69.45 | 65.22 | 68.54 | 68.46 | 2,506,900 |
| 31 Jan 2024 | 72.71 | 72.72 | 70.07 | 70.32 | 70.24 | 1,434,400 |
| 30 Jan 2024 | 72.86 | 74.00 | 72.47 | 72.71 | 72.62 | 1,131,200 |
| 29 Jan 2024 | 72.19 | 73.09 | 71.47 | 72.78 | 72.69 | 1,080,500 |
| 26 Jan 2024 | 72.60 | 73.75 | 72.40 | 72.63 | 72.54 | 1,070,600 |
| 25 Jan 2024 | 72.23 | 72.23 | 70.53 | 71.12 | 71.04 | 560,900 |
| 24 Jan 2024 | 72.98 | 73.41 | 70.84 | 71.06 | 70.98 | 565,500 |
| 23 Jan 2024 | 72.43 | 72.65 | 70.97 | 72.48 | 72.39 | 534,800 |
| 22 Jan 2024 | 70.94 | 72.61 | 70.36 | 72.02 | 71.94 | 660,100 |
| 19 Jan 2024 | 70.24 | 70.71 | 68.43 | 70.32 | 70.24 | 2,113,900 |
| 18 Jan 2024 | 69.99 | 70.24 | 69.27 | 69.86 | 69.78 | 914,200 |
| 17 Jan 2024 | 70.41 | 71.34 | 69.30 | 69.84 | 69.76 | 966,100 |
| 16 Jan 2024 | 71.15 | 72.46 | 70.70 | 71.43 | 71.35 | 1,100,500 |
| 12 Jan 2024 | 73.73 | 74.25 | 72.06 | 72.17 | 72.09 | 575,300 |
| 11 Jan 2024 | 73.24 | 73.64 | 71.97 | 73.14 | 73.05 | 725,700 |
| 10 Jan 2024 | 72.00 | 73.53 | 70.75 | 73.15 | 73.06 | 903,400 |
| 09 Jan 2024 | 72.13 | 74.39 | 71.79 | 71.99 | 71.91 | 741,200 |
| 08 Jan 2024 | 71.19 | 73.26 | 70.49 | 72.91 | 72.82 | 1,234,000 |
| 05 Jan 2024 | 71.96 | 72.86 | 71.05 | 71.09 | 71.01 | 1,090,100 |
| 04 Jan 2024 | 72.14 | 72.47 | 71.72 | 72.42 | 72.33 | 1,572,400 |
| 03 Jan 2024 | 76.48 | 76.51 | 71.85 | 72.14 | 72.06 | 1,176,400 |
| 02 Jan 2024 | 76.38 | 77.89 | 75.36 | 76.71 | 76.62 | 838,700 |
| 29 Dec 2023 | 77.62 | 78.27 | 76.78 | 77.16 | 77.07 | 592,900 |
| 28 Dec 2023 | 78.31 | 78.74 | 78.07 | 78.22 | 78.13 | 460,100 |
| 27 Dec 2023 | 77.60 | 78.50 | 77.60 | 78.18 | 78.09 | 457,300 |
| 26 Dec 2023 | 77.66 | 78.20 | 77.08 | 77.94 | 77.85 | 439,600 |
| 22 Dec 2023 | 78.38 | 78.64 | 77.06 | 77.52 | 77.43 | 642,800 |
| 21 Dec 2023 | 76.78 | 78.28 | 76.47 | 77.72 | 77.63 | 1,016,000 |
| 20 Dec 2023 | 77.42 | 77.94 | 75.81 | 75.86 | 75.77 | 574,700 |
| 19 Dec 2023 | 76.80 | 77.65 | 76.27 | 77.42 | 77.33 | 848,500 |
| 18 Dec 2023 | 76.48 | 76.80 | 75.45 | 76.02 | 75.93 | 1,139,500 |
| 15 Dec 2023 | 74.92 | 76.44 | 73.83 | 75.99 | 75.90 | 2,959,200 |
| 14 Dec 2023 | 75.67 | 76.77 | 74.20 | 75.04 | 74.95 | 2,626,700 |
| 13 Dec 2023 | 69.24 | 74.19 | 68.91 | 74.00 | 73.91 | 1,368,900 |
| 12 Dec 2023 | 69.09 | 70.14 | 68.39 | 69.20 | 69.12 | 1,770,800 |
| 11 Dec 2023 | 68.61 | 69.33 | 68.31 | 69.00 | 68.92 | 1,162,300 |
| 08 Dec 2023 | 68.05 | 69.49 | 67.71 | 68.31 | 68.23 | 1,229,200 |
| 07 Dec 2023 | 66.25 | 68.13 | 66.05 | 68.05 | 67.97 | 1,023,200 |
| 06 Dec 2023 | 65.07 | 66.44 | 64.82 | 66.04 | 65.96 | 1,145,800 |
| 05 Dec 2023 | 64.88 | 65.27 | 63.52 | 64.38 | 64.30 | 926,200 |
| 04 Dec 2023 | 64.07 | 65.80 | 63.72 | 65.30 | 65.22 | 1,076,400 |
| 01 Dec 2023 | 62.62 | 64.63 | 62.38 | 64.57 | 64.49 | 1,189,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.