Bio-Techne Corporation (T1CH34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 03:40PM BRT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 29, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 28, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 27, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 24, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 23, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 22, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 21, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 20, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 17, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1 |
| May 16, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| May 15, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| May 14, 2024 | 13.48 | 14.38 | 13.48 | 14.28 | 14.28 | 1,829 |
| May 13, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| May 10, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| May 10, 2024 | 0.009621 Dividend | |||||
| May 09, 2024 | 13.33 | 13.49 | 13.33 | 13.48 | 13.47 | 2,516 |
| May 08, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.21 | - |
| May 07, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.21 | - |
| May 06, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.21 | - |
| May 03, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.21 | - |
| May 02, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.21 | - |
| Apr 30, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.21 | - |
| Apr 29, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.21 | 3 |
| Apr 26, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.94 | - |
| Apr 25, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.94 | - |
| Apr 24, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.94 | - |
| Apr 23, 2024 | 10.90 | 10.95 | 10.89 | 10.95 | 10.94 | 6 |
| Apr 22, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.80 | 28 |
| Apr 19, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| Apr 18, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| Apr 17, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| Apr 16, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| Apr 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| Apr 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| Apr 11, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| Apr 10, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| Apr 09, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| Apr 08, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | 2 |
| Apr 05, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | 400 |
| Apr 04, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.42 | 100 |
| Apr 03, 2024 | 11.35 | 11.49 | 11.35 | 11.49 | 11.48 | 575 |
| Apr 02, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.51 | 100 |
| Apr 01, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.67 | 101 |
| Mar 28, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.50 | - |
| Mar 27, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.50 | 250 |
| Mar 26, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.40 | 250 |
| Mar 25, 2024 | 11.06 | 11.49 | 11.06 | 11.49 | 11.48 | 2 |
| Mar 22, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.95 | 18 |
| Mar 21, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.81 | - |
| Mar 20, 2024 | 11.66 | 12.00 | 11.66 | 11.82 | 11.81 | 423 |
| Mar 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.01 | 3 |
| Mar 18, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 10 |
| Mar 15, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.21 | - |
| Mar 14, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.21 | - |
| Mar 13, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.21 | - |
| Mar 12, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.21 | 115 |
| Mar 11, 2024 | 12.44 | 12.47 | 12.44 | 12.47 | 12.46 | 201 |
| Mar 08, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | - |
| Mar 07, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | 1 |
| Mar 06, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.49 | 277 |
| Mar 05, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.15 | 17 |
| Mar 04, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.24 | - |
| Mar 01, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.24 | - |
| Feb 29, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.24 | - |
| Feb 28, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.24 | 1 |
| Feb 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | 1 |
| Feb 26, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.86 | 1 |
| Feb 23, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.54 | - |
| Feb 22, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.54 | - |
| Feb 21, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.54 | - |
| Feb 20, 2024 | 11.62 | 11.65 | 11.55 | 11.55 | 11.54 | 40 |
| Feb 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | - |
| Feb 16, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | - |
| Feb 15, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | - |
| Feb 14, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | - |
| Feb 09, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | - |
| Feb 08, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | - |
| Feb 08, 2024 | 0.009255 Dividend | |||||
| Feb 07, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.16 | 17 |
| Feb 06, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.97 | - |
| Feb 05, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.97 | - |
| Feb 02, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.97 | 10 |
| Feb 01, 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.97 | 910 |
| Jan 31, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | - |
| Jan 30, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | - |
| Jan 29, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | - |
| Jan 26, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | - |
| Jan 25, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | - |
| Jan 24, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | - |
| Jan 23, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | - |
| Jan 22, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | - |
| Jan 19, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | 1 |
| Jan 18, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.65 | - |
| Jan 17, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.65 | - |
| Jan 16, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.65 | 8 |
| Jan 15, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.80 | 1 |
| Jan 12, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.89 | - |
| Jan 11, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.89 | 1 |
| Jan 10, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.