Indicators

Balchem Cp (NQ: BCPC )

156.43 +1.41 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	35.68	35.88	35.16	35.48	161,909	+0.14(+0.40%)
Jan 30, 2012	34.74	35.46	34.61	35.34	134,334	+0.21(+0.59%)
Jan 27, 2012	35.41	35.58	35.12	35.13	130,281	-0.29(-0.82%)
Jan 26, 2012	36.42	36.42	35.02	35.42	220,006	-1.13(-3.10%)
Jan 25, 2012	36.57	36.69	36.34	36.56	88,209	+0.05(+0.13%)
Jan 24, 2012	36.15	36.78	36.11	36.51	148,636	+0.22(+0.59%)
Jan 23, 2012	36.76	36.76	35.86	36.29	131,481	-0.25(-0.69%)
Jan 20, 2012	37.01	37.35	36.42	36.55	131,585	-0.58(-1.57%)
Jan 19, 2012	37.85	37.86	37.02	37.13	91,181	-0.67(-1.76%)
Jan 18, 2012	37.41	38.07	37.18	37.79	159,754	+0.17(+0.45%)
Jan 17, 2012	37.93	38.26	37.61	37.62	160,359	-0.11(-0.30%)
Jan 13, 2012	38.60	38.74	37.56	37.74	175,612	-1.46(-3.73%)
Jan 12, 2012	38.95	39.31	38.59	39.20	223,185	+0.26(+0.67%)
Jan 11, 2012	38.96	39.11	38.64	38.94	94,204	-0.09(-0.24%)
Jan 10, 2012	38.80	39.19	38.69	39.03	184,476	+0.83(+2.18%)
Jan 09, 2012	38.52	38.82	37.93	38.20	85,519	-0.12(-0.32%)
Jan 06, 2012	38.18	38.58	37.83	38.32	102,575	+0.05(+0.12%)
Jan 05, 2012	38.03	38.30	37.51	38.27	64,135	+0.12(+0.32%)

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.