Skip to main content

Balchem Corp (NQ: BCPC )

176.04 +2.80 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 9.189 9.321 9.012 9.210 206,765 +0.05(+0.49%)
Jan 30, 2006 9.210 9.230 9.148 9.164 48,051 -0.09(-0.94%)
Jan 27, 2006 9.325 9.325 9.189 9.251 75,231 -0.06(-0.66%)
Jan 26, 2006 9.288 9.387 9.271 9.313 116,002 +0.09(+0.94%)
Jan 25, 2006 9.107 9.226 8.740 9.226 113,817 +0.18(+2.00%)
Jan 24, 2006 9.152 9.189 8.934 9.045 115,759 -0.05(-0.50%)
Jan 23, 2006 9.379 9.379 8.983 9.090 93,189 -0.03(-0.30%)
Jan 20, 2006 9.093 9.203 9.093 9.118 184,923 +0.05(+0.58%)
Jan 19, 2006 9.010 9.107 8.986 9.065 162,718 +0.05(+0.61%)
Jan 18, 2006 9.162 9.203 9.010 9.010 152,889 -0.19(-2.09%)
Jan 17, 2006 9.313 9.313 9.164 9.203 144,517 -0.07(-0.74%)
Jan 13, 2006 9.271 9.340 9.203 9.271 157,258 +0.05(+0.60%)
Jan 12, 2006 9.387 9.387 9.192 9.216 115,031 -0.12(-1.24%)
Jan 11, 2006 9.650 9.650 9.065 9.332 306,871 -0.28(-2.94%)
Jan 10, 2006 9.351 9.620 9.285 9.615 268,649 +0.29(+3.12%)
Jan 09, 2006 8.873 9.395 8.873 9.324 226,058 +0.48(+5.40%)
Jan 06, 2006 8.475 8.865 8.450 8.846 214,409 +0.40(+4.72%)
Jan 05, 2006 8.420 8.510 8.324 8.447 206,401 +0.06(+0.69%)
Jan 04, 2006 8.563 8.563 8.230 8.390 262,460 -0.21(-2.49%)
Jan 03, 2006 8.186 8.651 8.186 8.604 172,546 +0.41(+5.07%)
Dec 30, 2005 8.192 8.238 8.145 8.189 255,544 +0.00(+0.00%)
Dec 29, 2005 8.104 8.214 8.063 8.189 88,457 +0.09(+1.05%)
Dec 28, 2005 7.994 8.104 7.862 8.104 78,993 -0.02(-0.27%)
Dec 23, 2005 8.214 8.219 8.087 8.126 103,746 -0.05(-0.57%)
Dec 22, 2005 7.785 8.211 7.609 8.173 216,593 +0.41(+5.35%)
Dec 21, 2005 7.664 7.813 7.568 7.758 686,183 +0.12(+1.62%)
Dec 20, 2005 7.664 7.793 7.585 7.634 231,518 -0.02(-0.22%)
Dec 19, 2005 7.793 7.793 7.623 7.651 221,690 -0.14(-1.83%)
Dec 16, 2005 7.810 7.895 7.532 7.793 757,168 +0.10(+1.32%)
Dec 15, 2005 7.434 7.824 7.335 7.692 673,078 +0.21(+2.75%)
Dec 14, 2005 7.519 7.582 7.450 7.486 238,071 +0.02(+0.29%)
Dec 13, 2005 7.458 7.516 7.417 7.464 181,647 -0.02(-0.29%)
Dec 12, 2005 7.538 7.582 7.461 7.486 324,344 -0.05(-0.66%)
Dec 09, 2005 7.609 7.664 7.502 7.535 95,374 -0.03(-0.40%)
Dec 08, 2005 7.527 7.618 7.527 7.565 228,242 +0.07(+0.99%)
Dec 07, 2005 7.486 7.554 7.483 7.491 268,649 -0.04(-0.55%)
Dec 06, 2005 7.554 7.637 7.486 7.532 96,466 -0.03(-0.36%)
Dec 05, 2005 7.546 7.609 7.478 7.560 218,413 +0.04(+0.55%)
Dec 02, 2005 7.541 7.604 7.491 7.519 105,202 +0.01(+0.07%)
Dec 01, 2005 7.604 7.857 7.486 7.513 267,557 -0.06(-0.83%)
Nov 30, 2005 7.590 7.623 7.532 7.576 88,821 +0.01(+0.18%)
Nov 29, 2005 7.689 7.692 7.472 7.563 206,765 -0.10(-1.29%)
Nov 28, 2005 7.697 7.697 7.598 7.662 142,333 -0.04(-0.46%)
Nov 25, 2005 7.582 7.750 7.582 7.697 93,189 +0.13(+1.67%)
Nov 23, 2005 7.579 7.692 7.524 7.571 319,976 -0.06(-0.83%)
Nov 22, 2005 7.802 7.802 7.527 7.634 273,381 -0.20(-2.59%)
Nov 21, 2005 8.021 8.021 7.804 7.837 142,333 -0.24(-2.96%)
Nov 18, 2005 8.123 8.153 8.016 8.076 105,202 +0.01(+0.10%)
Nov 17, 2005 7.815 8.074 7.815 8.068 95,374 +0.29(+3.71%)
Nov 16, 2005 8.008 8.008 7.736 7.780 137,964 -0.17(-2.18%)
Nov 15, 2005 8.074 8.104 7.912 7.953 88,821 -0.15(-1.80%)
Nov 14, 2005 8.115 8.173 8.060 8.098 117,943 -0.02(-0.24%)
Nov 11, 2005 8.126 8.170 8.043 8.118 64,432 -0.04(-0.44%)
Nov 10, 2005 8.024 8.153 7.752 8.153 240,619 +0.10(+1.26%)
Nov 09, 2005 8.173 8.173 7.975 8.052 78,993 +0.12(+1.45%)
Nov 08, 2005 8.021 8.021 7.857 7.936 93,917 -0.15(-1.80%)
Nov 07, 2005 7.978 8.142 7.964 8.082 134,688 +0.13(+1.66%)
Nov 04, 2005 8.145 8.145 7.912 7.950 113,575 -0.24(-2.89%)
Nov 03, 2005 8.090 8.238 8.090 8.186 132,504 +0.05(+0.68%)
Nov 02, 2005 7.664 8.197 7.664 8.131 139,784 +0.51(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.