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, 2017	81.79	82.22	80.82	81.94	172,595	+0.12(+0.14%)
Jan 30, 2017	81.88	82.22	80.21	81.83	139,213	-0.28(-0.34%)
Jan 27, 2017	81.25	82.29	80.67	82.11	86,069	+0.91(+1.12%)
Jan 26, 2017	82.19	82.48	80.74	81.19	60,061	-1.12(-1.35%)
Jan 25, 2017	81.70	82.58	80.82	82.31	88,527	+1.12(+1.39%)
Jan 24, 2017	79.23	81.43	79.14	81.18	84,886	+2.05(+2.59%)
Jan 23, 2017	77.38	79.42	77.38	79.14	69,339	+1.24(+1.59%)
Jan 20, 2017	78.33	79.14	77.49	77.90	138,137	-0.48(-0.61%)
Jan 19, 2017	79.10	79.25	77.92	78.38	98,129	-0.55(-0.69%)
Jan 18, 2017	78.96	79.66	78.13	78.92	67,922	+0.11(+0.13%)
Jan 17, 2017	79.86	79.86	78.82	78.82	155,164	-1.55(-1.93%)
Jan 13, 2017		80.37	80.37	80.37	0	+0.25(+0.31%)
Jan 12, 2017	80.04	80.55	78.99	80.12	82,401	-0.42(-0.53%)
Jan 11, 2017	79.56	80.68	79.46	80.54	89,042	+1.05(+1.32%)
Jan 10, 2017	79.52	80.19	77.55	79.49	84,255	-0.31(-0.39%)
Jan 09, 2017	79.17	80.18	78.83	79.80	175,696	+0.01(+0.01%)
Jan 06, 2017	80.98	80.98	79.02	79.79	112,159	-0.95(-1.18%)
Jan 05, 2017	81.29	81.58	80.31	80.74	85,022	-0.76(-0.93%)
Jan 04, 2017	80.26	81.90	78.23	81.50	157,596	+1.46(+1.83%)

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.