Bio-Techne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	49.80	50.05	47.88	48.31	48.31	-3.09%	2,205,608
Jun 4, 2025	48.83	50.16	48.58	49.85	49.85	2.19%	1,827,972
Jun 3, 2025	48.28	49.53	47.54	48.78	48.78	0.35%	1,835,585
Jun 2, 2025	47.88	48.79	47.25	48.61	48.61	0.43%	2,430,936
May 30, 2025	48.14	49.03	47.23	48.40	48.40	0.14%	11,773,067
May 29, 2025	48.59	48.88	47.93	48.33	48.33	0.83%	1,572,096
May 28, 2025	48.67	48.84	47.25	47.93	47.93	-1.56%	2,687,546
May 27, 2025	47.68	48.71	47.34	48.69	48.69	4.08%	1,854,390
May 23, 2025	46.24	46.97	46.21	46.78	46.78	-1.14%	1,471,200
May 22, 2025	46.41	47.94	46.05	47.32	47.32	1.41%	2,050,559
May 21, 2025	48.73	48.87	46.27	46.66	46.66	-5.79%	2,342,068
May 20, 2025	49.22	49.92	48.64	49.53	49.53	0.51%	1,852,705
May 19, 2025	48.31	49.32	47.94	49.28	49.28	0.26%	2,082,004
May 16, 2025	48.41	49.18	47.55	49.15	49.07	1.89%	1,616,134
May 15, 2025	48.03	48.50	46.35	48.24	48.16	0.79%	2,047,794
May 14, 2025	51.12	51.34	47.75	47.86	47.78	-7.27%	2,849,122
May 13, 2025	53.45	53.66	51.56	51.61	51.53	-4.25%	2,574,172
May 12, 2025	51.54	54.40	51.32	53.90	53.81	7.93%	3,352,527
May 9, 2025	50.00	50.77	49.78	49.94	49.86	0.32%	3,168,945
May 8, 2025	48.59	50.81	47.28	49.78	49.70	2.11%	4,635,512
May 7, 2025	49.99	50.39	46.78	48.75	48.67	2.16%	3,468,609
May 6, 2025	49.32	49.45	47.29	47.72	47.64	-4.18%	3,186,203
May 5, 2025	50.49	51.04	49.69	49.80	49.72	-1.37%	1,688,978
May 2, 2025	50.95	51.54	50.20	50.49	50.41	1.73%	1,525,117
May 1, 2025	50.07	50.83	48.22	49.63	49.55	-1.43%	1,609,796
Apr 30, 2025	50.01	50.41	49.34	50.35	50.27	-0.30%	1,530,037
Apr 29, 2025	50.21	50.75	49.55	50.50	50.42	0.50%	1,335,457
Apr 28, 2025	50.36	51.53	49.74	50.25	50.17	0.02%	1,556,334
Apr 25, 2025	50.34	50.37	49.15	50.24	50.16	-1.06%	1,468,337
Apr 24, 2025	50.40	52.00	49.67	50.78	50.70	1.24%	2,472,234
Apr 23, 2025	51.31	53.54	50.03	50.16	50.08	2.20%	1,756,817
Apr 22, 2025	48.29	49.41	47.83	49.08	49.00	3.30%	2,148,918
Apr 21, 2025	47.23	47.77	46.01	47.51	47.43	-1.23%	2,468,713
Apr 17, 2025	49.42	50.00	47.70	48.10	48.02	-3.75%	2,741,467
Apr 16, 2025	51.23	51.87	49.72	49.98	49.89	-2.14%	1,609,294
Apr 15, 2025	53.00	53.00	50.54	51.07	50.99	-2.79%	1,295,283
Apr 14, 2025	51.95	52.75	50.94	52.54	52.45	3.58%	1,798,212
Apr 11, 2025	49.26	51.09	48.42	50.72	50.64	2.96%	3,195,478
Apr 10, 2025	52.65	52.65	48.40	49.26	49.18	-8.90%	2,696,104
Apr 9, 2025	46.53	54.32	46.44	54.07	53.98	10.78%	4,371,449
Apr 8, 2025	53.26	53.83	48.34	48.81	48.73	-6.69%	3,343,927
Apr 7, 2025	50.55	54.33	48.91	52.31	52.23	1.14%	3,815,820
Apr 4, 2025	53.01	53.75	50.35	51.72	51.64	-5.72%	2,931,895
Apr 3, 2025	56.93	57.19	54.82	54.86	54.77	-6.03%	1,989,326
Apr 2, 2025	57.04	58.64	56.82	58.38	58.29	1.80%	1,455,862
Apr 1, 2025	57.69	58.75	57.07	57.35	57.26	-2.18%	1,675,873
Mar 31, 2025	57.98	59.21	56.70	58.63	58.54	-0.17%	1,467,651
Mar 28, 2025	59.71	59.88	58.47	58.73	58.64	-2.04%	1,505,061
Mar 27, 2025	59.36	60.79	59.10	59.95	59.85	0.96%	1,604,537
Mar 26, 2025	59.97	60.36	58.97	59.38	59.28	-1.00%	1,913,835