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, 2005	6.374	6.540	6.361	6.498	153,983	+0.17(+2.61%)
Jan 28, 2005	6.127	6.388	6.127	6.333	200,831	+0.26(+4.31%)
Jan 27, 2005	6.113	6.157	6.072	6.072	90,428	+0.01(+0.18%)
Jan 26, 2005	6.058	6.083	6.011	6.061	81,712	+0.01(+0.23%)
Jan 25, 2005	6.110	6.110	6.047	6.047	49,390	-0.07(-1.08%)
Jan 24, 2005	6.113	6.113	6.072	6.113	62,101	-0.03(-0.45%)
Jan 21, 2005	6.264	6.333	6.116	6.140	101,323	-0.10(-1.62%)
Jan 20, 2005	6.278	6.278	6.205	6.241	54,475	-0.02(-0.29%)
Jan 19, 2005	6.278	6.278	6.241	6.260	93,152	-0.01(-0.15%)
Jan 18, 2005	6.324	6.352	6.241	6.269	81,712	-0.08(-1.30%)
Jan 14, 2005	6.425	6.443	6.352	6.352	76,809	-0.05(-0.72%)
Jan 13, 2005	6.407	6.407	6.397	6.397	10,350	-0.03(-0.43%)
Jan 12, 2005	6.397	6.425	6.361	6.425	294,165	+0.06(+1.01%)
Jan 11, 2005	6.342	6.462	6.342	6.361	639,538	+0.00(+0.00%)
Jan 10, 2005	6.240	6.383	6.240	6.361	191,752	+0.14(+2.27%)
Jan 07, 2005	6.186	6.232	6.186	6.219	205,916	+0.12(+1.89%)
Jan 06, 2005	6.043	6.153	6.043	6.104	62,101	+0.05(+0.76%)
Jan 05, 2005	6.001	6.078	6.001	6.058	346,462	+0.06(+0.95%)
Jan 04, 2005	6.295	6.295	5.955	6.001	757,204	-0.26(-4.22%)

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.