Bio-Techne Corporation (BVMF:T1CH34)
Brazil · Delayed Price · Currency is BRL 12.43
+0.13 (1.06%)
At close: Aug 7, 2026
BVMF:T1CH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.06% | 1 |
| Aug 6, 2026 | 12.49 | 12.49 | 12.30 | 12.30 | 12.30 | -0.49% | 1,500 |
| Aug 5, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.98% | 1,000 |
| Jul 31, 2026 | 12.17 | 12.24 | 12.17 | 12.24 | 12.24 | 1.16% | 7 |
| Jul 24, 2026 | 12.14 | 12.14 | 12.10 | 12.10 | 12.10 | -0.66% | 20 |
| Jul 23, 2026 | 12.21 | 12.24 | 12.18 | 12.18 | 12.18 | 0.25% | 532 |
| Jul 21, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.33% | 300 |
| Jul 20, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% | 9 |
| Jul 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% | 3 |
| Jul 16, 2026 | 12.19 | 12.26 | 12.19 | 12.26 | 12.26 | 0.82% | 206 |
| Jul 10, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 10 |
| Jul 9, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.58% | 200 |
| Jul 7, 2026 | 11.96 | 12.09 | 11.96 | 12.09 | 12.09 | -0.98% | 10 |
| Jul 6, 2026 | 12.16 | 12.21 | 12.16 | 12.21 | 12.21 | -1.37% | 11 |
| Jul 2, 2026 | 12.33 | 12.38 | 12.33 | 12.38 | 12.38 | 0.98% | 307 |
| Jul 1, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.66% | 500 |
| Jun 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 1 |
| Jun 26, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.16% | 1 |
| Jun 25, 2026 | 10.27 | 12.20 | 10.27 | 12.20 | 12.20 | 18.79% | 39 |
| Jun 24, 2026 | 9.95 | 10.27 | 9.95 | 10.27 | 10.27 | 7.09% | 2 |
| Jun 22, 2026 | 9.86 | 9.86 | 9.59 | 9.59 | 9.59 | 3.90% | 2 |
| Jun 9, 2026 | 9.43 | 9.43 | 9.23 | 9.23 | 9.23 | 1.32% | 106 |
| Jun 8, 2026 | 9.14 | 9.15 | 9.11 | 9.11 | 9.11 | 2.13% | 166 |
| Jun 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.57% | 50 |
| Jun 3, 2026 | 8.38 | 8.53 | 8.38 | 8.53 | 8.53 | -1.04% | 25 |
| Jun 1, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.70% | 1 |
| May 28, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 6.07% | 100 |
| May 26, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% | 1,159 |
| May 25, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 27 |
| May 22, 2026 | 8.33 | 8.33 | 8.03 | 8.08 | 8.08 | 5.62% | 1,190 |
| May 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% | 160 |
| May 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 2.41% | 1 |
| May 18, 2026 | 7.40 | 7.49 | 7.40 | 7.46 | 7.46 | 0.27% | 304 |
| May 15, 2026 | 7.45 | 7.45 | 7.34 | 7.44 | 7.44 | 1.35% | 259 |
| May 13, 2026 | 8.11 | 8.11 | 7.35 | 7.35 | 7.34 | -5.16% | 14 |
| May 11, 2026 | 8.03 | 8.03 | 7.75 | 7.75 | 7.74 | -3.49% | 151 |
| May 8, 2026 | 8.24 | 8.24 | 7.96 | 8.03 | 8.02 | 3.61% | 353 |
| May 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.74 | - | 2 |
| May 6, 2026 | 7.75 | 7.75 | 7.53 | 7.75 | 7.74 | -9.46% | 239 |
| Apr 29, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.55 | -4.68% | 7 |
| Apr 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.97 | -1.54% | 27 |
| Apr 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.11 | 4.95% | 20 |
| Apr 23, 2026 | 9.93 | 9.93 | 8.57 | 8.69 | 8.68 | -14.30% | 25 |
| Apr 22, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.13 | 1.10% | 1 |
| Apr 20, 2026 | 10.06 | 10.06 | 10.02 | 10.03 | 10.02 | 0.70% | 66 |
| Apr 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.95 | 7.68% | 1 |
| Apr 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | 1.43% | 1 |
| Apr 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.11 | -1.41% | 2 |
| Apr 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | 2.78% | 1 |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.99 | -2.07% | 1 |