Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balchem Corp (NQ: BCPC )

178.28 +2.24 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.