Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	79.73	79.99	77.38	78.30	1,558,282	-2.06(-2.56%)
Sep 19, 2024	78.32	80.95	77.58	80.36	1,534,011	+3.85(+5.03%)
Sep 18, 2024	75.56	77.84	75.06	76.51	834,296	+1.23(+1.63%)
Sep 17, 2024	75.04	76.86	74.52	75.28	671,197	+0.52(+0.70%)
Sep 16, 2024	75.28	75.51	73.74	74.76	931,638	+0.09(+0.12%)
Sep 13, 2024	73.37	74.72	73.25	74.67	401,745	+1.47(+2.01%)
Sep 12, 2024	73.26	73.61	71.15	73.20	950,425	-0.29(-0.39%)
Sep 11, 2024	73.24	74.18	72.45	73.49	993,706	-0.29(-0.39%)
Sep 10, 2024	72.21	74.16	71.00	73.78	954,925	+1.69(+2.34%)
Sep 09, 2024	71.97	72.74	71.57	72.09	789,694	+0.60(+0.84%)
Sep 06, 2024	72.37	73.98	70.83	71.49	734,814	-0.88(-1.22%)
Sep 05, 2024	71.12	72.56	70.81	72.37	742,955	+1.25(+1.76%)
Sep 04, 2024	71.68	72.04	70.88	71.12	625,240	-0.61(-0.85%)
Sep 03, 2024	73.48	74.06	71.21	71.73	637,126	-2.26(-3.05%)
Aug 30, 2024	74.77	75.00	73.51	73.99	842,930	-0.53(-0.71%)
Aug 29, 2024	71.91	75.42	71.47	74.52	1,367,193	+2.92(+4.08%)
Aug 28, 2024	71.09	71.88	70.80	71.60	713,827	+0.57(+0.80%)
Aug 27, 2024	71.34	71.83	70.25	71.03	545,838	-0.31(-0.43%)
Aug 26, 2024	72.64	72.64	71.04	71.34	538,343	-0.95(-1.31%)
Aug 23, 2024	71.91	73.37	71.14	72.29	530,783	+0.94(+1.32%)
Aug 22, 2024	72.89	73.51	71.14	71.35	471,459	-1.30(-1.79%)
Aug 21, 2024	72.96	73.22	71.90	72.65	930,508	+0.31(+0.43%)
Aug 20, 2024	74.99	75.27	72.30	72.34	943,531	-2.65(-3.53%)
Aug 19, 2024	74.52	75.11	73.97	74.99	680,366	+0.55(+0.74%)
Aug 16, 2024	74.64	75.26	73.00	74.44	799,023	-0.39(-0.52%)
Aug 15, 2024	73.53	74.95	72.86	74.83	1,016,466	+2.16(+2.97%)
Aug 14, 2024	73.48	75.52	72.41	72.67	1,285,485	-0.70(-0.95%)
Aug 13, 2024	71.57	73.65	71.47	73.37	806,058	+1.67(+2.33%)
Aug 12, 2024	71.69	72.06	70.40	71.70	792,322	+0.01(+0.01%)
Aug 09, 2024	72.90	73.34	71.40	71.69	830,565	-1.60(-2.18%)
Aug 08, 2024	71.82	73.60	70.09	73.29	1,441,112	+2.41(+3.40%)
Aug 07, 2024	77.44	77.44	70.06	70.88	2,597,311	-7.45(-9.51%)
Aug 06, 2024	77.58	80.46	76.98	78.34	1,557,516	+0.76(+0.98%)
Aug 05, 2024	81.20	81.20	76.86	77.58	1,099,913	-2.51(-3.13%)
Aug 02, 2024	81.21	81.21	77.85	80.08	859,902	-2.18(-2.65%)
Aug 01, 2024	81.83	83.24	80.88	82.26	791,102	+0.76(+0.93%)
Jul 31, 2024	82.69	83.53	81.42	81.50	1,025,547	-0.38(-0.46%)
Jul 30, 2024	79.91	82.25	79.91	81.88	1,259,896	+2.25(+2.82%)
Jul 29, 2024	80.80	80.91	78.28	79.63	1,271,973	-0.88(-1.09%)
Jul 26, 2024	79.63	81.23	78.69	80.51	970,104	+1.93(+2.45%)
Jul 25, 2024	77.49	79.69	76.96	78.59	884,100	+1.06(+1.37%)
Jul 24, 2024	76.50	77.85	75.86	77.53	916,424	+1.10(+1.44%)
Jul 23, 2024	77.81	78.09	76.20	76.43	862,386	-1.26(-1.62%)
Jul 22, 2024	76.27	77.80	74.71	77.69	631,851	+2.31(+3.06%)
Jul 19, 2024	75.85	76.56	74.12	75.38	588,108	-0.46(-0.61%)
Jul 18, 2024	77.37	78.52	75.51	75.84	739,707	-2.37(-3.03%)
Jul 17, 2024	79.26	80.43	78.20	78.21	650,607	-1.53(-1.92%)
Jul 16, 2024	77.51	80.03	76.80	79.73	910,284	+2.61(+3.38%)
Jul 15, 2024	77.12	77.80	76.58	77.13	711,655	-0.10(-0.13%)
Jul 12, 2024	76.65	78.39	76.07	77.23	1,324,952	+0.94(+1.23%)
Jul 11, 2024	72.92	76.46	72.30	76.29	1,119,399	+4.30(+5.97%)
Jul 10, 2024	71.73	72.29	71.09	71.99	918,238	+0.78(+1.09%)
Jul 09, 2024	71.40	71.88	70.22	71.21	728,186	-0.27(-0.38%)
Jul 08, 2024	71.58	72.60	71.30	71.48	841,974	+0.12(+0.17%)
Jul 05, 2024	71.40	72.55	70.54	71.36	565,145	-0.01(-0.01%)
Jul 03, 2024	71.79	72.63	71.31	71.37	508,567	+0.21(+0.29%)
Jul 02, 2024	71.59	72.27	70.88	71.16	885,468	-0.37(-0.52%)
Jul 01, 2024	71.70	73.29	70.93	71.53	1,407,012	-0.04(-0.06%)
Jun 28, 2024	71.97	72.53	70.57	71.57	4,742,614	-0.17(-0.24%)
Jun 27, 2024	71.89	72.35	70.91	71.74	1,237,889	-0.28(-0.39%)
Jun 26, 2024	72.77	73.07	71.84	72.02	1,339,638	-0.97(-1.33%)
Jun 25, 2024	74.21	74.70	72.77	72.99	631,950	-1.42(-1.91%)
Jun 24, 2024	73.88	75.41	73.47	74.41	841,687	+0.83(+1.13%)
Jun 21, 2024	74.71	75.20	73.43	73.58	1,583,721	-0.87(-1.17%)
Jun 20, 2024	74.17	75.16	73.35	74.45	785,023	-0.01(-0.01%)
Jun 18, 2024	74.76	75.16	74.25	74.46	1,148,970	-0.27(-0.36%)
Jun 17, 2024	75.40	75.90	74.53	74.73	773,821	-1.06(-1.40%)
Jun 14, 2024	76.42	76.94	74.71	75.79	788,607	-1.01(-1.31%)
Jun 13, 2024	77.04	77.58	75.80	76.80	530,075	-0.57(-0.74%)
Jun 12, 2024	78.08	78.91	76.49	77.37	783,296	+0.56(+0.73%)
Jun 11, 2024	76.67	77.22	75.82	76.81	828,412	-0.21(-0.27%)
Jun 10, 2024	76.91	77.54	75.82	77.02	723,007	-0.53(-0.68%)
Jun 07, 2024	78.06	78.39	77.03	77.55	898,272	-1.20(-1.52%)
Jun 06, 2024	78.77	79.84	78.41	78.75	786,461	-0.43(-0.54%)
Jun 05, 2024	77.23	79.21	76.51	79.17	931,552	+2.36(+3.07%)
Jun 04, 2024	77.24	78.50	76.06	76.82	1,096,236	-1.00(-1.28%)
Jun 03, 2024	77.81	79.11	77.03	77.82	864,671	+0.71(+0.92%)
May 31, 2024	77.39	78.73	76.09	77.11	1,308,435	-0.06(-0.08%)
May 30, 2024	78.14	78.14	75.08	77.17	1,223,910	-1.35(-1.72%)
May 29, 2024	78.36	78.62	77.60	78.52	719,268	-0.79(-1.00%)
May 28, 2024	80.84	80.84	78.96	79.30	796,115	-1.40(-1.73%)
May 24, 2024	80.75	80.94	79.86	80.70	453,123	+0.38(+0.47%)
May 23, 2024	82.23	83.87	79.67	80.32	794,038	-2.57(-3.10%)
May 22, 2024	80.88	83.19	80.20	82.89	697,044	+0.30(+0.36%)
May 21, 2024	82.33	83.31	80.74	82.59	841,036	+0.18(+0.22%)
May 20, 2024	83.14	84.13	82.29	82.41	1,007,998	-1.30(-1.56%)
May 17, 2024	82.89	84.52	82.10	83.72	1,381,454	+0.96(+1.16%)
May 16, 2024	83.06	83.73	82.23	82.75	1,391,439	-0.66(-0.79%)
May 15, 2024	84.85	85.48	82.91	83.41	1,150,431	-0.65(-0.77%)
May 14, 2024	82.32	84.38	81.98	84.06	927,905	+2.18(+2.66%)
May 13, 2024	82.05	82.66	80.46	81.88	1,419,539	+1.06(+1.31%)
May 10, 2024	79.52	81.00	79.38	80.82	1,465,412	+1.36(+1.71%)
May 09, 2024	77.08	79.62	76.45	79.46	817,784	+2.57(+3.35%)
May 08, 2024	77.37	77.54	76.41	76.89	840,028	-0.41(-0.53%)
May 07, 2024	76.71	77.43	75.69	77.30	1,009,691	+1.40(+1.84%)
May 06, 2024	77.32	77.56	75.04	75.90	1,092,626	-1.23(-1.59%)
May 03, 2024	76.73	77.82	76.02	77.13	1,512,999	+1.69(+2.24%)
May 02, 2024	74.30	76.15	72.93	75.44	2,260,692	+2.14(+2.91%)
May 01, 2024	70.39	76.52	69.87	73.31	3,123,720	+10.23(+16.22%)
Apr 30, 2024	63.70	64.65	63.03	63.08	1,332,391	-1.30(-2.02%)
Apr 29, 2024	64.26	66.49	64.15	64.38	1,607,973	+0.45(+0.70%)
Apr 26, 2024	62.70	64.23	62.27	63.93	975,810	+1.40(+2.23%)
Apr 25, 2024	63.08	63.18	61.66	62.53	967,772	-0.86(-1.35%)
Apr 24, 2024	63.09	63.81	62.48	63.39	986,864	-0.17(-0.27%)
Apr 23, 2024	63.87	64.45	63.43	63.56	1,219,723	+0.89(+1.42%)
Apr 22, 2024	62.41	63.26	61.69	62.67	831,273	+0.68(+1.09%)
Apr 19, 2024	62.32	62.83	61.81	61.99	911,501	-0.09(-0.14%)
Apr 18, 2024	61.48	62.30	61.03	62.08	1,177,112	-0.52(-0.83%)
Apr 17, 2024	64.41	64.68	62.57	62.60	904,865	-1.28(-2.00%)
Apr 16, 2024	65.15	65.15	63.51	63.88	1,619,703	-1.51(-2.30%)
Apr 15, 2024	67.12	67.32	64.96	65.38	736,948	-1.21(-1.81%)
Apr 12, 2024	67.95	68.38	66.14	66.59	704,887	-2.08(-3.02%)
Apr 11, 2024	70.53	70.68	68.60	68.67	1,103,256	-0.70(-1.01%)
Apr 10, 2024	69.44	70.02	69.10	69.37	845,482	-1.72(-2.41%)
Apr 09, 2024	68.62	71.12	68.59	71.08	1,177,506	+3.00(+4.41%)
Apr 08, 2024	67.12	68.72	66.60	68.08	1,010,300	+1.23(+1.84%)
Apr 05, 2024	66.88	68.22	66.71	66.85	1,055,384	-0.06(-0.09%)
Apr 04, 2024	68.35	68.73	66.63	66.91	860,590	-0.82(-1.21%)
Apr 03, 2024	68.15	68.74	67.27	67.73	812,161	-0.89(-1.29%)
Apr 02, 2024	68.76	68.84	67.20	68.62	690,748	-0.65(-0.94%)
Apr 01, 2024	70.60	70.67	68.47	69.27	774,547	-0.98(-1.39%)
Mar 28, 2024	69.74	70.38	70.37	70.24	1,182,415	+0.97(+1.40%)
Mar 27, 2024	68.94	69.64	67.86	69.28	973,608	+1.02(+1.49%)
Mar 26, 2024	69.22	69.34	68.15	68.26	1,468,149	-0.82(-1.18%)
Mar 25, 2024	71.58	71.60	68.94	69.08	1,138,649	-2.28(-3.19%)
Mar 22, 2024	72.23	72.30	70.50	71.35	977,548	-0.83(-1.15%)
Mar 21, 2024	72.60	72.62	71.66	72.18	823,633	+0.45(+0.63%)
Mar 20, 2024	70.69	71.80	70.58	71.73	1,192,899	+1.12(+1.58%)
Mar 19, 2024	71.73	72.25	69.89	70.61	1,043,806	-1.12(-1.56%)
Mar 18, 2024	72.33	72.72	70.89	71.73	1,006,138	-0.64(-0.88%)
Mar 15, 2024	69.96	72.69	69.96	72.37	1,753,149	+1.30(+1.83%)
Mar 14, 2024	72.04	72.24	69.56	71.07	1,383,256	-1.27(-1.75%)
Mar 13, 2024	73.85	74.53	71.86	72.34	997,822	-1.63(-2.20%)
Mar 12, 2024	74.91	75.51	73.07	73.97	1,107,493	-1.01(-1.34%)
Mar 11, 2024	76.62	77.25	74.54	74.97	1,195,081	-1.96(-2.54%)
Mar 08, 2024	77.02	78.58	76.72	76.93	1,516,262	+0.15(+0.19%)
Mar 07, 2024	74.92	77.18	74.82	76.78	1,421,125	+2.26(+3.03%)
Mar 06, 2024	73.28	75.90	71.49	74.52	1,215,191	+1.28(+1.74%)
Mar 05, 2024	74.21	74.83	72.75	73.25	770,963	-1.48(-1.98%)
Mar 04, 2024	74.24	74.91	73.52	74.72	708,699	+0.50(+0.67%)
Mar 01, 2024	73.33	74.42	71.95	74.23	1,119,539	+0.81(+1.10%)
Feb 29, 2024	74.84	75.44	73.39	73.42	1,244,003	-0.82(-1.10%)
Feb 28, 2024	72.57	74.28	72.40	74.24	1,193,760	+1.18(+1.61%)
Feb 27, 2024	72.01	73.25	71.42	73.06	1,158,360	+1.30(+1.81%)
Feb 26, 2024	71.62	72.04	71.00	71.76	582,423	+0.29(+0.40%)
Feb 23, 2024	71.92	72.42	71.01	71.47	480,575	-0.14(-0.20%)
Feb 22, 2024	71.50	72.40	70.83	71.61	802,698	+0.04(+0.06%)
Feb 21, 2024	69.85	71.84	69.48	71.57	1,376,711	+1.39(+1.98%)
Feb 20, 2024	70.20	70.62	69.76	70.18	633,555	-1.28(-1.79%)
Feb 16, 2024	70.44	72.67	69.94	71.46	1,050,758	+0.35(+0.49%)
Feb 15, 2024	70.35	71.81	70.23	71.11	1,111,987	+1.14(+1.63%)
Feb 14, 2024	68.27	70.07	67.49	69.97	1,038,663	+2.59(+3.85%)
Feb 13, 2024	68.06	68.70	66.21	67.38	1,032,072	-2.42(-3.47%)
Feb 12, 2024	67.96	70.12	67.14	69.80	1,280,170	+2.00(+2.94%)
Feb 09, 2024	67.76	68.05	66.65	67.81	910,180	+0.05(+0.07%)
Feb 08, 2024	66.47	68.07	66.14	67.76	974,605	+1.61(+2.44%)
Feb 07, 2024	67.55	67.58	65.79	66.14	945,578	-1.01(-1.50%)
Feb 06, 2024	66.45	67.38	65.73	67.15	1,021,102	+0.60(+0.90%)
Feb 05, 2024	65.70	67.79	65.14	66.55	1,952,328	+0.79(+1.20%)
Feb 02, 2024	66.46	67.56	64.75	65.77	1,751,108	-2.55(-3.73%)
Feb 01, 2024	66.88	69.22	65.01	68.32	2,515,124	-1.77(-2.53%)
Jan 31, 2024	72.47	72.48	69.84	70.09	1,439,108	-2.38(-3.29%)
Jan 30, 2024	72.62	73.76	72.23	72.47	1,134,859	-0.07(-0.10%)
Jan 29, 2024	71.96	72.85	71.24	72.54	1,084,072	+0.15(+0.21%)
Jan 26, 2024	72.36	73.51	72.16	72.39	1,074,064	+1.50(+2.12%)
Jan 25, 2024	72.00	72.00	70.30	70.89	562,728	+0.06(+0.08%)
Jan 24, 2024	72.74	73.17	70.61	70.83	567,321	-1.42(-1.96%)
Jan 23, 2024	72.19	72.41	70.74	72.24	536,515	+0.46(+0.64%)
Jan 22, 2024	70.71	72.37	70.13	71.79	662,232	+1.69(+2.42%)
Jan 19, 2024	70.01	70.48	68.21	70.09	2,120,806	+0.46(+0.66%)
Jan 18, 2024	69.76	70.01	69.04	69.63	917,175	+0.02(+0.03%)
Jan 17, 2024	70.18	71.11	69.07	69.61	969,209	-1.58(-2.23%)
Jan 16, 2024	70.92	71.58	70.47	71.20	1,104,081	-0.74(-1.03%)
Jan 12, 2024	73.49	74.01	71.83	71.94	577,193	-0.97(-1.33%)
Jan 11, 2024	73.00	73.40	71.74	72.90	728,037	-0.01(-0.01%)
Jan 10, 2024	71.77	73.29	70.52	72.91	906,368	+1.16(+1.61%)
Jan 09, 2024	71.90	74.15	71.56	71.76	743,600	-0.92(-1.26%)
Jan 08, 2024	70.96	73.02	70.26	72.67	1,238,069	+1.81(+2.56%)
Jan 05, 2024	71.73	72.62	70.82	70.86	1,093,679	-1.33(-1.84%)
Jan 04, 2024	71.91	72.23	71.49	72.18	1,577,488	+0.28(+0.39%)
Jan 03, 2024	76.23	76.26	71.62	71.91	1,180,228	-4.56(-5.96%)
Jan 02, 2024	76.13	77.64	75.11	76.46	841,424	-0.45(-0.58%)
Dec 29, 2023	77.37	78.02	76.53	76.91	594,809	-1.06(-1.36%)
Dec 28, 2023	78.06	78.48	77.81	77.97	461,608	+0.04(+0.05%)
Dec 27, 2023	77.35	78.24	77.35	77.93	458,828	+0.24(+0.31%)
Dec 26, 2023	77.41	77.95	76.83	77.69	441,034	+0.42(+0.54%)
Dec 22, 2023	78.13	78.38	76.81	77.27	644,908	-0.20(-0.26%)
Dec 21, 2023	76.53	78.03	76.22	77.47	1,019,310	+1.85(+2.45%)
Dec 20, 2023	77.17	77.69	75.56	75.61	576,548	-1.56(-2.02%)
Dec 19, 2023	76.55	77.40	76.02	77.17	851,227	+1.40(+1.84%)
Dec 18, 2023	76.23	76.55	75.20	75.77	1,143,174	+0.03(+0.04%)
Dec 15, 2023	74.68	76.19	73.59	75.74	2,983,492	+0.95(+1.27%)
Dec 14, 2023	75.42	76.52	73.95	74.80	2,661,630	+1.04(+1.41%)
Dec 13, 2023	69.01	73.95	68.69	73.76	1,371,025	+4.78(+6.94%)
Dec 12, 2023	68.87	69.91	68.17	68.97	1,776,611	+0.20(+0.29%)
Dec 11, 2023	68.39	69.11	68.09	68.78	1,166,128	+0.69(+1.01%)
Dec 08, 2023	67.83	69.26	67.49	68.09	1,233,209	+0.26(+0.38%)
Dec 07, 2023	66.03	67.91	65.84	67.83	1,026,538	+2.00(+3.04%)
Dec 06, 2023	64.86	66.22	64.61	65.83	1,149,501	+1.65(+2.58%)
Dec 05, 2023	64.67	65.06	63.31	64.17	929,234	-0.92(-1.41%)
Dec 04, 2023	63.86	65.59	63.51	65.09	1,079,952	+0.73(+1.13%)
Dec 01, 2023	62.42	64.42	62.18	64.36	1,193,250	+1.66(+2.66%)
Nov 30, 2023	63.33	63.75	61.71	62.70	1,458,281	-0.22(-0.35%)
Nov 29, 2023	61.90	63.21	61.90	62.91	1,196,098	+1.46(+2.37%)
Nov 28, 2023	62.02	62.37	61.03	61.46	729,356	-0.60(-0.96%)
Nov 27, 2023	63.54	63.73	61.98	62.06	812,446	-1.74(-2.73%)
Nov 24, 2023	62.96	64.17	62.85	63.80	415,418	+0.43(+0.68%)
Nov 22, 2023	64.00	64.61	63.33	63.37	853,504	+0.06(+0.09%)
Nov 21, 2023	63.76	64.99	63.21	63.31	1,814,763	-0.07(-0.11%)
Nov 20, 2023	60.91	63.49	60.91	63.38	1,840,264	+2.53(+4.16%)
Nov 17, 2023	61.53	62.07	60.33	60.85	1,071,007	+0.15(+0.25%)
Nov 16, 2023	60.71	61.30	60.37	60.70	882,049	+0.01(+0.02%)
Nov 15, 2023	59.86	62.21	59.84	60.69	1,115,660	+0.53(+0.88%)
Nov 14, 2023	59.08	60.47	58.80	60.16	1,177,300	+3.25(+5.71%)
Nov 13, 2023	56.85	57.39	56.27	56.91	1,001,149	-0.39(-0.68%)
Nov 10, 2023	56.68	57.48	55.45	57.30	971,831	+0.63(+1.11%)
Nov 09, 2023	58.58	59.01	56.36	56.68	946,928	-1.72(-2.95%)
Nov 08, 2023	59.66	59.74	57.73	58.40	1,053,997	-0.95(-1.59%)
Nov 07, 2023	58.92	60.06	58.21	59.35	1,926,183	+0.93(+1.58%)
Nov 06, 2023	58.45	59.52	57.65	58.42	1,574,369	-0.03(-0.05%)
Nov 03, 2023	56.65	59.13	56.10	58.45	1,845,562	+3.29(+5.97%)
Nov 02, 2023	53.52	55.69	52.75	55.15	1,896,462	+2.57(+4.88%)

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 Corp (NQ: TECH )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Bio-Techne Corp (NQ: TECH )

Historical Prices

Sections

Services

Newport Daily Express