Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	62.83	64.36	62.40	64.06	973,784	+1.40(+2.23%)
Apr 25, 2024	63.21	63.31	61.79	62.66	965,762	-0.86(-1.35%)
Apr 24, 2024	63.22	63.95	62.61	63.52	984,815	-0.17(-0.27%)
Apr 23, 2024	64.00	64.58	63.56	63.69	1,217,190	+0.89(+1.42%)
Apr 22, 2024	62.54	63.39	61.81	62.80	829,547	+0.68(+1.09%)
Apr 19, 2024	62.45	62.96	61.94	62.12	909,608	-0.09(-0.14%)
Apr 18, 2024	61.61	62.43	61.16	62.21	1,174,667	-0.52(-0.83%)
Apr 17, 2024	64.54	64.81	62.70	62.73	902,986	-1.28(-2.00%)
Apr 16, 2024	65.29	65.29	63.65	64.01	1,616,339	-1.51(-2.30%)
Apr 15, 2024	67.26	67.46	65.10	65.52	735,418	-1.21(-1.81%)
Apr 12, 2024	68.09	68.52	66.28	66.73	703,423	-2.08(-3.02%)
Apr 11, 2024	70.68	70.83	68.74	68.81	1,100,965	-0.70(-1.01%)
Apr 10, 2024	69.58	70.17	69.25	69.51	843,726	-1.72(-2.41%)
Apr 09, 2024	68.76	71.27	68.73	71.23	1,175,061	+3.01(+4.41%)
Apr 08, 2024	67.26	68.86	66.74	68.22	1,008,202	+1.23(+1.84%)
Apr 05, 2024	67.02	68.36	66.85	66.99	1,053,192	-0.06(-0.09%)
Apr 04, 2024	68.49	68.87	66.77	67.05	858,803	-0.82(-1.21%)
Apr 03, 2024	68.29	68.88	67.41	67.87	810,475	-0.89(-1.29%)
Apr 02, 2024	68.90	68.98	67.34	68.76	689,314	-0.65(-0.94%)
Apr 01, 2024	70.75	70.82	68.61	69.41	772,939	-0.98(-1.39%)
Mar 28, 2024	69.89	70.53	70.52	70.39	1,179,959	+0.97(+1.40%)
Mar 27, 2024	69.08	69.79	68.00	69.42	971,586	+1.02(+1.49%)
Mar 26, 2024	69.36	69.48	68.30	68.40	1,465,100	-0.82(-1.18%)
Mar 25, 2024	71.73	71.75	69.08	69.22	1,136,284	-2.28(-3.19%)
Mar 22, 2024	72.38	72.45	70.65	71.50	975,518	-0.83(-1.15%)
Mar 21, 2024	72.75	72.78	71.81	72.33	821,923	+0.45(+0.63%)
Mar 20, 2024	70.84	71.95	70.72	71.88	1,190,422	+1.12(+1.58%)
Mar 19, 2024	71.88	72.41	70.04	70.76	1,041,638	-1.12(-1.56%)
Mar 18, 2024	72.48	72.87	71.04	71.88	1,004,049	-0.64(-0.88%)
Mar 15, 2024	70.11	72.84	70.11	72.52	1,749,508	+1.30(+1.83%)
Mar 14, 2024	72.19	72.39	69.70	71.22	1,380,383	-1.27(-1.75%)
Mar 13, 2024	74.00	74.68	72.01	72.49	995,750	-1.63(-2.20%)
Mar 12, 2024	75.07	75.67	73.22	74.12	1,105,193	-1.01(-1.34%)
Mar 11, 2024	76.78	77.41	74.69	75.13	1,192,599	-1.96(-2.54%)
Mar 08, 2024	77.18	78.75	76.88	77.09	1,513,113	+0.15(+0.19%)
Mar 07, 2024	75.08	77.34	74.98	76.94	1,418,174	+2.26(+3.03%)
Mar 06, 2024	73.43	76.06	71.64	74.68	1,212,667	+1.28(+1.74%)
Mar 05, 2024	74.36	74.99	72.90	73.40	769,362	-1.48(-1.98%)
Mar 04, 2024	74.39	75.07	73.67	74.88	707,227	+0.50(+0.67%)
Mar 01, 2024	73.48	74.58	72.10	74.38	1,117,214	+0.81(+1.10%)
Feb 29, 2024	75.00	75.60	73.54	73.57	1,241,420	-0.82(-1.10%)
Feb 28, 2024	72.72	74.43	72.55	74.39	1,191,281	+1.18(+1.61%)
Feb 27, 2024	72.16	73.41	71.57	73.21	1,155,954	+1.30(+1.81%)
Feb 26, 2024	71.77	72.19	71.15	71.91	581,214	+0.29(+0.40%)
Feb 23, 2024	72.07	72.57	71.16	71.62	479,577	-0.14(-0.20%)
Feb 22, 2024	71.65	72.55	70.98	71.76	801,031	+0.04(+0.06%)
Feb 21, 2024	70.00	71.98	69.62	71.72	1,373,852	+1.39(+1.98%)
Feb 20, 2024	70.35	70.77	69.91	70.33	632,240	-1.28(-1.79%)
Feb 16, 2024	70.59	72.82	70.09	71.61	1,048,576	+0.35(+0.49%)
Feb 15, 2024	70.50	71.96	70.38	71.26	1,109,678	+1.14(+1.63%)
Feb 14, 2024	68.41	70.22	67.63	70.12	1,036,506	+2.60(+3.85%)
Feb 13, 2024	68.20	68.84	66.35	67.52	1,029,929	-2.43(-3.47%)
Feb 12, 2024	68.10	70.27	67.28	69.95	1,277,511	+2.00(+2.94%)
Feb 09, 2024	67.90	68.19	66.79	67.95	908,290	+0.05(+0.07%)
Feb 08, 2024	66.61	68.21	66.28	67.90	972,581	+1.62(+2.44%)
Feb 07, 2024	67.69	67.72	65.92	66.28	943,614	-1.01(-1.50%)
Feb 06, 2024	66.59	67.52	65.86	67.29	1,018,981	+0.60(+0.90%)
Feb 05, 2024	65.83	67.93	65.27	66.69	1,948,272	+0.79(+1.20%)
Feb 02, 2024	66.60	67.70	64.89	65.90	1,747,471	-2.56(-3.73%)
Feb 01, 2024	67.02	69.37	65.14	68.46	2,509,899	-1.78(-2.53%)
Jan 31, 2024	72.62	72.63	69.99	70.24	1,436,119	-2.39(-3.29%)
Jan 30, 2024	72.77	73.91	72.38	72.62	1,132,501	-0.07(-0.10%)
Jan 29, 2024	72.11	73.00	71.39	72.69	1,081,821	+0.15(+0.21%)
Jan 26, 2024	72.51	73.66	72.31	72.54	1,071,833	+1.51(+2.12%)
Jan 25, 2024	72.14	72.14	70.45	71.04	561,559	+0.06(+0.08%)
Jan 24, 2024	72.89	73.32	70.76	70.98	566,143	-1.42(-1.96%)
Jan 23, 2024	72.34	72.56	70.89	72.39	535,401	+0.46(+0.64%)
Jan 22, 2024	70.86	72.52	70.28	71.94	660,856	+1.70(+2.42%)
Jan 19, 2024	70.16	70.63	68.35	70.24	2,116,401	+0.46(+0.66%)
Jan 18, 2024	69.91	70.15	69.19	69.78	915,270	+0.02(+0.03%)
Jan 17, 2024	70.33	71.26	69.22	69.76	967,196	-1.59(-2.23%)
Jan 16, 2024	71.07	71.73	70.62	71.35	1,101,788	-0.74(-1.03%)
Jan 12, 2024	73.64	74.16	71.98	72.09	575,994	-0.97(-1.33%)
Jan 11, 2024	73.15	73.55	71.89	73.05	726,525	-0.01(-0.01%)
Jan 10, 2024	71.92	73.44	70.67	73.06	904,485	+1.16(+1.61%)
Jan 09, 2024	72.05	74.30	71.71	71.91	742,056	-0.92(-1.26%)
Jan 08, 2024	71.11	73.17	70.41	72.82	1,235,498	+1.82(+2.56%)
Jan 05, 2024	71.88	72.77	70.97	71.01	1,091,407	-1.33(-1.84%)
Jan 04, 2024	72.06	72.38	71.64	72.33	1,574,211	+0.28(+0.39%)
Jan 03, 2024	76.39	76.42	71.77	72.06	1,177,777	-4.56(-5.96%)
Jan 02, 2024	76.29	77.80	75.27	76.62	839,677	-0.45(-0.58%)
Dec 29, 2023	77.53	78.18	76.69	77.07	593,573	-1.06(-1.36%)
Dec 28, 2023	78.22	78.64	77.97	78.13	460,650	+0.04(+0.05%)
Dec 27, 2023	77.51	78.41	77.51	78.09	457,875	+0.24(+0.31%)
Dec 26, 2023	77.57	78.11	76.99	77.85	440,117	+0.42(+0.54%)
Dec 22, 2023	78.29	78.54	76.97	77.43	643,569	-0.20(-0.26%)
Dec 21, 2023	76.69	78.19	76.38	77.63	1,017,193	+1.86(+2.45%)
Dec 20, 2023	77.33	77.85	75.72	75.77	575,351	-1.56(-2.02%)
Dec 19, 2023	76.71	77.56	76.18	77.33	849,459	+1.40(+1.84%)
Dec 18, 2023	76.39	76.71	75.36	75.93	1,140,799	+0.03(+0.04%)
Dec 15, 2023	74.83	76.35	73.74	75.90	2,977,295	+0.95(+1.27%)
Dec 14, 2023	75.58	76.68	74.11	74.95	2,656,101	+1.04(+1.41%)
Dec 13, 2023	69.16	74.10	68.83	73.91	1,368,178	+4.79(+6.94%)
Dec 12, 2023	69.01	70.06	68.31	69.12	1,772,921	+0.20(+0.29%)
Dec 11, 2023	68.53	69.25	68.23	68.92	1,163,706	+0.69(+1.01%)
Dec 08, 2023	67.97	69.41	67.63	68.23	1,230,648	+0.26(+0.38%)
Dec 07, 2023	66.17	68.05	65.97	67.97	1,024,406	+2.01(+3.04%)
Dec 06, 2023	64.99	66.36	64.74	65.96	1,147,114	+1.66(+2.58%)
Dec 05, 2023	64.80	65.19	63.45	64.30	927,304	-0.92(-1.41%)
Dec 04, 2023	63.99	65.72	63.65	65.22	1,077,709	+0.73(+1.13%)
Dec 01, 2023	62.55	64.55	62.31	64.49	1,190,772	+1.67(+2.65%)
Nov 30, 2023	63.47	63.88	61.84	62.83	1,455,252	-0.22(-0.35%)
Nov 29, 2023	62.03	63.34	62.03	63.05	1,193,613	+1.46(+2.37%)
Nov 28, 2023	62.15	62.50	61.16	61.59	727,841	-0.60(-0.96%)
Nov 27, 2023	63.67	63.86	62.11	62.19	810,759	-1.75(-2.73%)
Nov 24, 2023	63.10	64.30	62.99	63.93	414,555	+0.43(+0.68%)
Nov 22, 2023	64.13	64.75	63.47	63.51	851,731	+0.06(+0.09%)
Nov 21, 2023	63.89	65.12	63.35	63.45	1,810,994	-0.07(-0.11%)
Nov 20, 2023	61.04	63.62	61.04	63.52	1,836,442	+2.54(+4.16%)
Nov 17, 2023	61.66	62.20	60.46	60.98	1,068,782	+0.15(+0.25%)
Nov 16, 2023	60.84	61.43	60.50	60.83	880,216	+0.01(+0.02%)
Nov 15, 2023	59.99	62.34	59.97	60.82	1,113,343	+0.53(+0.88%)
Nov 14, 2023	59.20	60.60	58.92	60.29	1,174,854	+3.26(+5.71%)
Nov 13, 2023	56.97	57.51	56.38	57.03	999,069	-0.39(-0.68%)
Nov 10, 2023	56.79	57.60	55.56	57.42	969,813	+0.63(+1.11%)
Nov 09, 2023	58.70	59.14	56.47	56.79	944,962	-1.73(-2.95%)
Nov 08, 2023	59.79	59.86	57.85	58.52	1,051,808	-0.95(-1.59%)
Nov 07, 2023	59.04	60.19	58.33	59.47	1,922,183	+0.93(+1.58%)
Nov 06, 2023	58.57	59.65	57.77	58.54	1,571,099	-0.03(-0.05%)
Nov 03, 2023	56.77	59.25	56.22	58.57	1,841,728	+3.30(+5.97%)
Nov 02, 2023	53.63	55.81	52.86	55.27	1,892,523	+2.57(+4.88%)
Nov 01, 2023	54.79	54.79	51.66	52.70	2,587,288	-1.80(-3.29%)
Oct 31, 2023	57.39	60.48	53.11	54.49	3,709,242	-2.00(-3.55%)
Oct 30, 2023	59.72	59.72	53.69	56.50	2,965,994	-2.89(-4.87%)
Oct 27, 2023	61.42	61.49	59.19	59.39	852,705	-1.96(-3.20%)
Oct 26, 2023	61.21	62.09	60.52	61.35	1,165,354	+0.23(+0.38%)
Oct 25, 2023	62.78	63.13	60.75	61.12	1,233,566	-2.34(-3.69%)
Oct 24, 2023	63.16	63.89	62.43	63.47	1,325,834	+0.22(+0.35%)
Oct 23, 2023	63.55	64.49	63.16	63.25	1,155,447	-0.66(-1.03%)
Oct 20, 2023	63.33	64.53	63.05	63.91	1,382,505	+0.57(+0.90%)
Oct 19, 2023	66.17	66.18	63.19	63.34	1,396,572	-2.80(-4.24%)
Oct 18, 2023	67.58	67.58	66.01	66.14	701,775	-2.04(-3.00%)
Oct 17, 2023	67.35	68.68	66.32	68.19	660,435	-0.22(-0.32%)
Oct 16, 2023	67.75	68.97	67.11	68.41	990,829	+0.79(+1.17%)
Oct 13, 2023	67.72	68.63	67.32	67.62	625,564	-0.41(-0.60%)
Oct 12, 2023	69.11	71.32	67.27	68.03	1,310,002	-1.09(-1.57%)
Oct 11, 2023	69.36	69.67	68.47	69.11	505,914	-0.12(-0.17%)
Oct 10, 2023	67.77	69.57	67.35	69.23	762,862	+1.47(+2.16%)
Oct 09, 2023	67.30	68.26	66.72	67.77	497,440	-0.29(-0.43%)
Oct 06, 2023	67.41	68.83	67.18	68.06	682,609	+0.52(+0.77%)
Oct 05, 2023	66.86	67.69	65.93	67.54	767,199	+0.91(+1.36%)
Oct 04, 2023	66.64	66.80	65.92	66.63	840,587	+0.30(+0.45%)
Oct 03, 2023	66.58	67.12	65.76	66.33	1,047,578	-0.65(-0.97%)
Oct 02, 2023	67.73	67.79	65.60	66.98	1,031,133	-0.92(-1.35%)
Sep 29, 2023	68.56	69.69	67.73	67.90	829,432	+0.05(+0.07%)
Sep 28, 2023	67.43	68.06	66.86	67.85	1,006,661	+0.45(+0.67%)
Sep 27, 2023	67.55	67.90	66.42	67.40	719,959	+0.05(+0.07%)
Sep 26, 2023	67.91	69.33	67.15	67.35	637,516	-0.91(-1.33%)
Sep 25, 2023	68.82	68.48	68.06	68.26	865,229	-0.92(-1.33%)
Sep 22, 2023	69.75	70.00	69.02	69.17	1,055,057	-0.57(-0.82%)
Sep 21, 2023	70.26	70.54	69.62	69.74	832,111	-0.95(-1.34%)
Sep 20, 2023	70.85	71.51	69.89	70.69	671,535	+0.24(+0.34%)
Sep 19, 2023	70.72	71.27	70.17	70.45	745,391	-0.54(-0.76%)
Sep 18, 2023	72.96	73.18	70.83	70.99	895,483	-2.47(-3.37%)
Sep 15, 2023	73.69	76.36	72.78	73.46	1,316,205	-0.39(-0.53%)
Sep 14, 2023	72.85	74.08	72.44	73.85	960,900	+1.55(+2.14%)
Sep 13, 2023	71.39	72.87	70.81	72.31	744,563	+0.52(+0.72%)
Sep 12, 2023	71.03	72.10	70.71	71.79	957,720	+0.34(+0.47%)
Sep 11, 2023	72.18	72.18	70.65	71.45	985,419	-0.19(-0.26%)
Sep 08, 2023	73.69	73.70	70.72	71.64	1,088,001	-2.15(-2.92%)
Sep 07, 2023	74.95	75.31	73.69	73.79	764,693	-1.53(-2.03%)
Sep 06, 2023	76.83	76.83	75.01	75.32	767,932	-1.75(-2.27%)
Sep 05, 2023	78.26	78.64	77.00	77.06	603,213	-1.50(-1.90%)
Sep 01, 2023	78.58	79.77	78.22	78.56	512,302	+0.36(+0.46%)
Aug 31, 2023	80.30	80.30	78.15	78.20	816,076	-1.84(-2.29%)
Aug 30, 2023	80.32	80.86	79.45	80.04	699,005	-0.04(-0.05%)
Aug 29, 2023	78.44	80.09	78.07	80.08	892,875	+2.01(+2.58%)
Aug 28, 2023	78.80	79.33	77.01	78.06	1,255,692	-1.90(-2.37%)
Aug 25, 2023	78.59	80.59	78.59	79.96	1,022,851	+1.37(+1.74%)
Aug 24, 2023	78.34	79.39	78.24	78.59	428,548	+0.11(+0.14%)
Aug 23, 2023	78.31	78.96	77.92	78.48	377,483	+0.44(+0.56%)
Aug 22, 2023	78.26	78.75	77.37	78.04	567,434	-0.44(-0.56%)
Aug 21, 2023	78.36	78.85	77.63	78.48	524,721	+0.44(+0.56%)
Aug 18, 2023	79.39	80.18	77.29	78.04	1,266,078	-1.99(-2.49%)
Aug 17, 2023	81.62	82.46	79.73	80.04	630,707	-1.82(-2.22%)
Aug 16, 2023	83.90	83.90	81.83	81.85	564,315	-2.46(-2.92%)
Aug 15, 2023	84.31	84.99	84.03	84.31	421,990	-0.20(-0.24%)
Aug 14, 2023	83.40	84.70	82.77	84.51	619,444	+0.42(+0.50%)
Aug 11, 2023	82.24	84.74	82.11	84.09	426,349	+1.39(+1.67%)
Aug 10, 2023	83.35	84.21	82.10	82.71	510,335	+0.00(+0.00%)
Aug 09, 2023	83.90	84.20	82.68	82.71	959,813	-1.30(-1.54%)
Aug 08, 2023	83.07	85.55	81.86	84.00	1,516,943	+3.00(+3.70%)
Aug 07, 2023	81.51	82.14	80.62	81.00	938,621	-0.88(-1.07%)
Aug 04, 2023	80.55	81.96	80.50	81.88	875,756	+1.16(+1.43%)
Aug 03, 2023	83.25	83.25	79.95	80.73	556,292	-1.01(-1.23%)
Aug 02, 2023	81.57	82.29	79.79	81.73	1,284,746	-0.08(-0.10%)
Aug 01, 2023	82.86	83.57	81.79	81.81	968,490	-1.30(-1.56%)
Jul 31, 2023	83.34	83.63	82.82	83.11	829,148	-0.39(-0.47%)
Jul 28, 2023	84.48	84.52	81.85	83.50	776,793	+0.11(+0.13%)
Jul 27, 2023	85.19	85.65	83.28	83.39	596,714	-1.30(-1.53%)
Jul 26, 2023	84.87	85.20	83.09	84.68	1,164,464	-1.22(-1.42%)
Jul 25, 2023	86.69	88.84	85.45	85.90	1,238,809	-1.70(-1.95%)
Jul 24, 2023	88.90	89.51	87.11	87.60	813,535	-1.50(-1.69%)
Jul 21, 2023	86.69	89.59	85.12	89.11	1,619,451	+2.49(+2.88%)
Jul 20, 2023	83.90	86.67	83.05	86.61	1,086,627	+3.03(+3.62%)
Jul 19, 2023	81.96	83.81	81.96	83.59	677,975	+1.57(+1.92%)
Jul 18, 2023	82.79	83.08	81.12	82.01	715,213	-0.50(-0.60%)
Jul 17, 2023	83.75	83.89	81.23	82.51	963,449	-1.42(-1.69%)
Jul 14, 2023	84.30	84.63	83.34	83.92	754,357	-0.20(-0.24%)
Jul 13, 2023	84.66	85.02	83.83	84.12	459,385	-0.19(-0.22%)
Jul 12, 2023	84.32	84.92	83.90	84.31	715,613	+0.81(+0.97%)
Jul 11, 2023	82.55	84.01	82.46	83.51	509,177	+0.96(+1.16%)
Jul 10, 2023	80.96	82.97	80.76	82.55	592,275	+2.03(+2.52%)
Jul 07, 2023	80.92	81.28	79.65	80.52	628,193	-0.35(-0.43%)
Jul 06, 2023	79.82	81.09	78.82	80.87	747,630	+0.31(+0.38%)
Jul 05, 2023	80.60	81.26	79.74	80.56	694,486	-0.30(-0.37%)
Jul 03, 2023	80.87	81.24	80.26	80.86	820,400	-0.49(-0.60%)
Jun 30, 2023	79.67	81.80	79.61	81.34	1,204,516	+2.27(+2.87%)
Jun 29, 2023	75.48	79.15	75.16	79.07	802,354	+3.25(+4.28%)
Jun 28, 2023	75.32	76.16	74.41	75.82	618,632	+0.50(+0.66%)
Jun 27, 2023	76.64	76.77	75.03	75.32	809,812	-1.20(-1.56%)
Jun 26, 2023	76.18	77.08	74.96	76.52	469,463	+0.17(+0.22%)
Jun 23, 2023	75.84	76.98	75.71	76.35	1,173,441	+0.11(+0.14%)
Jun 22, 2023	76.76	76.81	75.96	76.24	685,319	-0.14(-0.18%)
Jun 21, 2023	76.69	76.75	75.34	76.38	803,787	-0.78(-1.01%)
Jun 20, 2023	76.64	78.00	75.23	77.16	1,309,130	-1.06(-1.35%)
Jun 16, 2023	77.15	78.77	76.56	78.21	2,748,670	+1.87(+2.45%)
Jun 15, 2023	74.54	76.36	74.38	76.34	1,266,339	-5.56(-6.79%)
May 08, 2023	82.75	82.75	80.70	81.90	720,064	-0.86(-1.03%)
May 05, 2023	84.36	84.70	81.94	82.76	903,449	-0.90(-1.07%)
May 04, 2023	85.45	85.56	82.72	83.65	1,578,300	-1.94(-2.27%)
May 03, 2023	81.23	86.81	80.94	85.59	2,488,199	+5.75(+7.21%)
May 02, 2023	78.86	80.25	77.35	79.84	1,585,095	+0.97(+1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Bio-Techne Cp (NQ: TECH )

Historical Prices

Sections

Services

Log In Using Your Account

Bio-Techne Cp (NQ: TECH )

Historical Prices

Sections

Services