Bio-Techne Corporation (BVMF:T1CH34)
Brazil · Delayed Price · Currency is BRL 8.62
+0.06 (0.70%)
At close: Jun 1, 2026
BVMF:T1CH34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 9.20 | 9.20 | 9.19 | 9.19 | 9.18 | 1.43% | 102 |
| Mar 30, 2026 | 8.76 | 9.06 | 8.76 | 9.06 | 9.05 | 1.34% | 2 |
| Mar 27, 2026 | 9.58 | 9.58 | 8.94 | 8.94 | 8.93 | -5.70% | 9 |
| Mar 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.47 | 1.07% | 5 |
| Mar 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.37 | 1.08% | 6 |
| Mar 24, 2026 | 9.18 | 9.28 | 9.18 | 9.28 | 9.27 | 10.61% | 3 |
| Mar 18, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.38 | -2.10% | 1 |
| Mar 16, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.56 | -4.88% | 1 |
| Mar 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.00 | -2.59% | 1 |
| Mar 9, 2026 | 9.37 | 9.37 | 9.25 | 9.25 | 9.24 | -1.60% | 7 |
| Mar 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | -6.93% | 885 |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | 6.43% | 1 |
| Feb 25, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.48 | 0.32% | 5 |
| Feb 23, 2026 | 9.44 | 9.46 | 9.44 | 9.46 | 9.45 | -4.54% | 21 |
| Feb 20, 2026 | 11.00 | 11.00 | 9.82 | 9.91 | 9.90 | -10.15% | 2,013 |
| Feb 19, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.02 | -0.37% | 1 |
| Feb 10, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.06 | -7.59% | 18 |
| Jan 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.97 | -3.23% | 3 |
| Jan 19, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.36 | 0.90% | 1 |
| Jan 16, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.25 | -2.07% | 40 |
| Jan 15, 2026 | 12.40 | 12.57 | 12.40 | 12.54 | 12.51 | 5.64% | 93 |
| Jan 12, 2026 | 11.89 | 11.89 | 11.87 | 11.87 | 11.85 | 10.21% | 96 |
| Dec 30, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.75 | 2.57% | 10 |
| Dec 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | 0.48% | 1 |
| Dec 16, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.43 | -3.95% | 203 |