Bio-Techne Corp Historical Stock Prices

TECH 
$100.5
*  
0.75
0.74%
Get TECH Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading TECH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TECH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  101.22  101.815  100.34  100.50 172,598
06/01/2015 101.22 101.815 100.34 100.5 173,537
05/29/2015 101.65 102 100.8 101.25 117,692
05/28/2015 102.13 102.15 101.445 101.95 112,161
05/27/2015 102.59 103.56 101.805 102.34 136,068
05/26/2015 102.27 102.74 101.65 102.04 114,702
05/22/2015 102.53 103.38 102.04 102.61 87,132
05/21/2015 103.05 103.09 101.81 102.76 111,169
05/20/2015 102.8 102.81 101.66 102.75 120,734
05/19/2015 102.02 103.19 102.017 102.59 111,656
05/18/2015 100.68 102.23 100.35 102.19 95,718
05/15/2015 100.93 101.66 100.02 101.02 109,349
05/14/2015 99.13 101.18 98.47 100.92 199,418
05/13/2015 98.51 99.89 98.24 98.89 183,983
05/12/2015 98.18 98.76 97.44 98.56 91,272
05/11/2015 98.61 98.792 97.7 98.27 110,747
05/08/2015 98.59 99.45 97.45 98.57 87,025
05/07/2015 97.79 98.86 97.14 97.79 135,703
05/06/2015 97.6 98.49 95.37 98.35 188,937
05/05/2015 96.85 98.924 95.501 97.49 311,611
05/04/2015 96.88 98.12 96.2 96.85 185,488
05/01/2015 96.57 97.54 96.16 96.73 198,285
04/30/2015 98.27 99.01 95.55 95.96 205,719
04/29/2015 98.71 99.89 97.83 98.4 152,865
04/28/2015 98.76 99.57 96.09 98.7 175,748
04/27/2015 101.4 101.79 97.685 98.61 174,249
04/24/2015 103 103 100.73 100.85 136,061
04/23/2015 101.87 102.82 100.375 102.73 170,787
04/22/2015 102.14 102.36 101.0205 101.86 163,490
04/21/2015 102.21 102.85 101.31 101.78 272,757
04/20/2015 101.4 102.15 100.43 101.75 319,189
04/17/2015 100.38 102.036 99.55 101.03 363,476
04/16/2015 100.22 101.27 99.32 100.86 239,002
04/15/2015 100.25 101.43 98.96 100.14 217,174
04/14/2015 100 100.56 99.195 99.96 126,509
04/13/2015 100 100.74 99.31 100.07 144,930
04/10/2015 99.78 100.36 99.12 99.99 131,111
04/09/2015 99.15 99.92 98.55 99.83 111,450
04/08/2015 99.15 99.93 98.29 99.51 179,102
04/07/2015 100.25 102.2599 98.5 98.9 260,741
04/06/2015 98.42 100.58 98.17 100.41 624,865
04/02/2015 100.54 101.4 98.34 98.52 312,502
04/01/2015 100.28 100.28 97.92 99.95 242,572
03/31/2015 100.39 101.0095 99.84 100.29 129,365
03/30/2015 99.81 100.85 99.35 100.64 156,528
03/27/2015 98.3 99.54 97.6 99.04 185,803
03/26/2015 97.83 98.83 96.63 98.47 198,558
03/25/2015 100.5 100.56 98.25 98.75 220,937
03/24/2015 100.75 101.16 100.19 100.6 262,717
03/23/2015 101.16 101.43 99.34 100.71 199,633
03/20/2015 101 101.6 99.91 101.155 345,508
03/19/2015 98.44 101.23 98.07 100.53 148,749
03/18/2015 97.39 98.59 96.66 98.34 130,946
03/17/2015 97.42 97.93 96.245 97.66 130,902
03/16/2015 97.17 98.98 96.995 97.5 187,602
03/13/2015 96.48 97.72 95.92 96.56 120,463
03/12/2015 97.09 97.43 95.89 96.45 119,031
03/11/2015 95.96 96.94 94.38 96.89 213,175
03/10/2015 96.17 96.9 95.59 95.65 199,173
03/09/2015 97.67 98.2 96.283 97.05 205,521
03/06/2015 97.67 97.67 96.3 97.48 121,997
03/05/2015 98.24 98.8 97.18 97.81 151,478
03/04/2015 97.48 98.18 96.51 97.54 216,213
03/03/2015 97.8 98.07 96.95 97.39 473,205
03/02/2015 96.72 98.35 96.64 98.31 283,757
02/27/2015 98.5 99.13 97.28 97.53 141,720
02/26/2015 98.48 99.154 97.24 98.52 127,786
02/25/2015 97.48 98.945 97 98.69 163,075
02/24/2015 97.46 97.86 96.79 97.48 132,015
02/23/2015 96.71 97.68 96.02 97.68 181,486
02/20/2015 95.75 96.5 94.8 96.36 127,627
02/19/2015 96.14 96.38 95.22 95.65 146,179
02/18/2015 95.58 96.4699 94.83 96.02 162,818
02/17/2015 94.17 96.22 93.89 95.83 280,170
02/13/2015 93.05 94.74 91.81 94.61 217,322
02/12/2015 91.93 93 91.14 92.78 184,198
02/11/2015 91.34 91.865 90.32 91.36 119,383
02/10/2015 90.08 91.65 89.2 91.5 249,595
02/09/2015 90.07 90.99 89.22 89.78 195,440
02/06/2015 91.16 91.616 89.72 90.04 185,476
02/05/2015 90.48 91.45 89.85 91.25 160,729
02/04/2015 89.26 90.746 87.24 90.06 286,289
02/03/2015 91.3 93.7268 88.68 90.25 331,081
02/02/2015 93.56 93.86 91.05 93.06 223,911
01/30/2015 93.86 95.01 92.42 93.02 182,021
01/29/2015 93.48 94.37 92.41 94.23 135,210
01/28/2015 93.96 94 92.78 93.1 167,718
01/27/2015 93.24 94.3 92.42 93.15 161,454
01/26/2015 93.19 94 92.55 93.45 195,459
01/23/2015 93.43 94.08 92.94 93.4 95,187
01/22/2015 93.41 94.06 91.56 93.66 118,133
01/21/2015 92.9 94.21 92.5 93.05 135,019
01/20/2015 93.21 93.96 92.16 93.33 189,146
01/16/2015 91.64 94.175 91.64 93.06 312,866
01/15/2015 93.56 94.15 91.52 91.59 128,971
01/14/2015 91.75 93.14 90.91 93.08 145,206
01/13/2015 92.31 94.14 90.73 92.49 189,833
01/12/2015 92.05 92.97 91.5 91.52 134,329
01/09/2015 91.31 92.51 91.31 91.78 104,719
01/08/2015 91.54 92.79 91.37 91.51 239,769
01/07/2015 90.33 92.74 89.28 90.76 181,333
01/06/2015 90.74 91.07 89.21 89.55 707,360
01/05/2015 90.99 91.802 90 90.34 284,196
01/02/2015 93.01 93.6 90.41 91.44 174,832
12/31/2014 93.73 94.65 92.27 92.4 109,837
12/30/2014 93.87 94.14 92.8 93.4 93,571
12/29/2014 94.75 95.6 93.62 94.13 119,128
12/26/2014 94.5 95.89 94.5 94.88 163,239
12/24/2014 93.42 94.58 92.835 94.33 76,681
12/23/2014 94.43 94.97 92.49 93.25 149,843
12/22/2014 93.49 94.48 92.85 93.88 126,310
12/19/2014 94 94.37 92.8401 93.82 454,230
12/18/2014 92.2 93.7 91.38 93.66 189,600
12/17/2014 89.56 91.44 89.43 91.34 174,945
12/16/2014 91.06 91.78 90.12 90.21 234,980
12/15/2014 93.15 94.1275 91.1 91.55 228,059
12/12/2014 92.42 94.32 91.58 93.06 247,895
12/11/2014 91.27 93.62 91.183 92.14 286,221
12/10/2014 92.61 92.76 89.71 90.72 255,212
12/09/2014 90.07 90.87 88.88 90.11 224,605
12/08/2014 89.71 91.51 88.71 90.69 226,924
12/05/2014 90.43 90.43 89.28 89.81 201,776
12/04/2014 90.42 90.78 89.6 89.99 175,944
12/03/2014 89.89 90.5 89.8501 90.25 259,995
12/02/2014 90.47 91.33 89.53 90.11 217,426
12/01/2014 91.65 92.16 90.06 90.25 152,549
11/28/2014 91.89 93.33 91.46 91.61 83,425
11/26/2014 90.88 91.7 90.17 91.55 110,413
11/25/2014 92.43 92.6 90.45 91 139,753
11/24/2014 90.68 92.43 90.42 91.95 146,740
11/21/2014 90.62 90.76 89.75 90.26 122,495
11/20/2014 88.62 89.78 88.62 89.76 139,115
11/19/2014 90.67 90.67 89.12 89.17 108,304
11/18/2014 90 90.77 89.22 90.36 223,101
11/17/2014 90.39 90.99 89.94 90.14 134,226
11/14/2014 92.24 92.24 89.95 90.64 142,012
11/13/2014 92.34 92.57 91.638 92.1 163,552
11/12/2014 91.19 92.15 90.86 92.02 119,590
11/11/2014 91.34 92.07 90.3 91.71 139,793
11/10/2014 91.08 91.33 90.29 91.1 140,954
11/07/2014 90.87 92.08 90.05 90.715 176,544
11/06/2014 90.33 91.49 89.95 91.17 269,371
11/05/2014 91.53 91.69 89.92 90.64 216,919
11/04/2014 91.21 93.55 89.7 90.69 263,560
11/03/2014 91.47 92.89 89.6875 91.09 156,688
10/31/2014 93.39 93.6 90.55 91.05 186,184
10/30/2014 91.64 92.28 91 91.78 149,663
10/29/2014 90.66 95.8899 90.49 91.64 300,626
10/28/2014 92.13 93.84 88.28 90.9 236,146
10/27/2014 93.67 94.69 93.55 94.32 162,169
10/24/2014 93.13 93.79 92.432 93.72 145,616
10/23/2014 94.11 94.21 92.82 93.24 181,309
10/22/2014 94.3 94.54 93.01 93.11 147,150
10/21/2014 91.66 93.9 90.98 93.85 156,457
10/20/2014 90.86 90.86 89.19 90.53 222,409
10/17/2014 91.29 91.6 90 90.85 489,140
10/16/2014 87.03 90.31 86.52 90.01 319,955
10/15/2014 86.67 89.17 86.01 88.51 414,640
10/14/2014 88.44 88.87 86.65 87.77 166,245
10/13/2014 89.49 90.13 87.985 88.03 153,739
10/10/2014 90.43 91.21 89.24 89.34 145,190
10/09/2014 92.08 92.24 90.43 90.53 172,086
10/08/2014 91.71 92.63 90.73 92.35 207,136
10/07/2014 92.72 92.875 91.36 91.54 192,272
10/06/2014 94.45 94.91 92.81 93.23 222,312
10/03/2014 94.01 95.61 93.58 94.22 566,342
10/02/2014 93.29 94.24 92.87 93.64 213,135
10/01/2014 93.51 93.78 92.215 92.82 245,385
09/30/2014 93.58 94.25 92.65 93.55 185,963
09/29/2014 92.64 94.16 92.0984 93.78 169,086
09/26/2014 93.76 94.39 93.07 93.59 193,150
09/25/2014 94 94 92.36 93.44 206,160
09/24/2014 93.44 94.56 92.9 94.52 126,303
09/23/2014 93.97 94.52 93.05 93.16 182,649
09/22/2014 93.75 94.63 92.2912 94.5 188,175
09/19/2014 94.54 94.69 93.15 93.81 871,086
09/18/2014 94.63 94.73 93.7 94.11 147,223
09/17/2014 93.88 94.95 93.83 94.32 146,408
09/16/2014 92.34 94.19 92.12 93.99 210,776
09/15/2014 93.03 93.03 91.56 92.31 193,177
09/12/2014 94.55 94.55 92.44 92.84 170,869
09/11/2014 95.52 95.99 93.98 94.38 241,771
09/10/2014 95.91 96.6 95.36 95.68 116,126
09/09/2014 96.59 96.6 95.8 96.06 99,192
09/08/2014 95.27 96.6 94.97 96.55 140,654
09/05/2014 95.24 95.59 94.385 95.18 108,672
09/04/2014 95.66 96.04 94.83 95.07 90,764
09/03/2014 96.61 96.89 95.21 95.62 105,831
09/02/2014 95.98 97.15 95.7 96.21 148,396
08/29/2014 95.49 96.1075 95.08 95.52 109,382
08/28/2014 94.36 95.23 93.55 95.06 88,830
08/27/2014 95.4 96.5 93.745 94.47 174,762
08/26/2014 96.46 96.86 95.345 95.52 152,759
08/25/2014 96.38 96.73 95.37 95.99 106,516
08/22/2014 95.89 96.6 95.45 95.62 94,755
08/21/2014 95.51 95.82 94.7 95.64 128,820
08/20/2014 96 96.3 95.14 95.38 86,579
08/19/2014 96.81 97.15 95.89 96.25 157,676
08/18/2014 96.85 96.92 96.01 96.6 159,312
08/15/2014 97 97 95.34 96.19 184,348
08/14/2014 95.54 96.73 95.53 96.69 123,401
08/13/2014 94.81 96.13 94.81 96.03 212,127
08/12/2014 94.83 95.294 93.7 94.35 189,434
08/11/2014 94.25 95.15 93.19 94.7 130,068
08/08/2014 94.03 94.78 93.115 94.16 110,385
08/07/2014 93.08 94.64 92.76 93.67 122,479
08/06/2014 92.49 93.38 92.22 93.12 80,241
08/05/2014 92.68 93.28 91.96 92.87 144,821
08/04/2014 93.28 93.28 91.38 93.16 94,540
08/01/2014 92.94 95.4 92.2 93.1 275,022
07/31/2014 92.96 93.68 92.3 93.32 213,906
07/30/2014 94.28 94.88 93.3 93.86 90,022
07/29/2014 93.33 94.48 92.94 93.81 160,970
07/28/2014 92.61 93.55 92.316 93.5 134,489
07/25/2014 91.95 92.78 91.14 92.63 116,931
07/24/2014 92.5 92.775 91.204 92.03 157,576
07/23/2014 91.72 92.35 91.0596 92.27 86,279
07/22/2014 90.88 91.46 89.66 91.24 93,668
07/21/2014 90.73 91.025 89.55 90.47 121,947
07/18/2014 89.64 91.23 89.17 91.16 140,148
07/17/2014 89.42 90.24 89.03 89.24 182,764
07/16/2014 91.52 91.6 89.3 89.66 249,140
07/15/2014 90.83 91.48 89.64 91.08 189,594
07/14/2014 91.93 91.93 90.83 91.3 86,214
07/11/2014 91.27 91.818 90.33 91.17 65,593
07/10/2014 90.03 91.69 89.24 91.27 99,700
07/09/2014 91.59 92.13 90.72 91.17 109,536
07/08/2014 91.65 91.65 90.35 91.21 143,631
07/07/2014 93.15 93.65 91.45 91.6 123,934
07/03/2014 93.99 93.99 92.96 93.29 111,225
07/02/2014 93.65 94.255 92.95 93.65 156,776
07/01/2014 92.68 94.63 92.37 94.22 213,068
06/30/2014 92.14 92.69 91.46 92.57 195,776
06/27/2014 91.3 92.21 90.72 92.16 144,209
06/26/2014 91.03 91.59 90.14 91.32 97,813
06/25/2014 90.94 92.16 90.59 91.1 219,624
06/24/2014 91.44 92.13 91.05 91.17 109,293
06/23/2014 91.75 92.68 91 91.78 93,703
06/20/2014 90.37 92.07 90.277 92.03 306,776
06/19/2014 90.66 90.845 89.71 90.17 167,977
06/18/2014 90.74 90.895 89.56 90.31 135,124
06/17/2014 89.5 91.87 89.16 90.55 199,152
06/16/2014 89.46 90.87 88.6 88.72 189,915
06/13/2014 88.39 89.65 88.39 89.45 183,552
06/12/2014 87.48 88.806 87 88.31 212,685
06/11/2014 87.54 88.05 87.09 87.55 102,139
06/10/2014 86.68 87.75 86.33 87.69 135,593
06/09/2014 86.57 87.555 86.03 86.66 115,789
06/06/2014 87.22 88.69 86.37 86.55 117,751
06/05/2014 87.06 87.26 86.14 87.12 86,331
06/04/2014 86.98 87.7 86.1 86.82 155,248
06/03/2014 87.26 87.26 85.96 86.95 212,078
06/02/2014 88.25 88.27 86.52 87.34 188,094
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?