Indicators

Balchem Cp (NQ: BCPC )

155.83 -0.80 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	39.70	40.87	39.31	40.86	91,890	+0.81(+2.03%)
Jul 28, 2011	40.00	40.98	39.87	40.05	72,343	+0.29(+0.73%)
Jul 27, 2011	41.22	41.22	39.72	39.76	171,490	-1.49(-3.62%)
Jul 26, 2011	41.54	41.95	40.87	41.25	74,726	-0.31(-0.74%)
Jul 25, 2011	42.12	42.15	41.55	41.56	134,816	-0.74(-1.74%)
Jul 22, 2011	42.88	43.02	42.28	42.30	89,662	-0.35(-0.83%)
Jul 21, 2011	42.38	43.26	42.10	42.65	125,696	+0.64(+1.53%)
Jul 20, 2011	44.06	44.09	41.88	42.01	169,651	-1.54(-3.54%)
Jul 19, 2011	42.78	43.87	42.74	43.55	206,800	+1.46(+3.46%)
Jul 18, 2011	42.84	42.84	41.80	42.09	124,638	+0.08(+0.20%)
Jul 15, 2011	40.40	42.37	40.06	42.01	294,025	+1.75(+4.34%)
Jul 14, 2011	41.24	41.25	39.89	40.26	59,960	-0.91(-2.22%)
Jul 13, 2011	41.29	41.95	40.92	41.18	57,671	+0.22(+0.55%)
Jul 12, 2011	40.66	41.54	40.66	40.95	65,979	+0.07(+0.16%)
Jul 11, 2011	40.91	41.20	40.40	40.89	76,847	-0.47(-1.13%)
Jul 08, 2011	40.56	41.47	40.51	41.36	81,538	+0.29(+0.70%)
Jul 07, 2011	41.60	41.60	40.79	41.07	100,391	-0.15(-0.36%)
Jul 06, 2011	40.27	41.33	39.89	41.22	130,586	+1.01(+2.51%)
Jul 05, 2011	41.75	41.75	39.95	40.21	169,890	-1.33(-3.19%)

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.