Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2006	9.301	9.392	9.231	9.244	78,444	-0.05(-0.53%)
Apr 05, 2006	9.219	9.355	9.091	9.293	85,223	+0.09(+1.03%)
Apr 04, 2006	9.335	9.339	9.194	9.198	69,728	-0.19(-2.07%)
Apr 03, 2006	9.529	9.529	9.339	9.392	297,797	-0.14(-1.43%)
Mar 31, 2006	9.520	9.529	9.376	9.529	125,656	+0.05(+0.52%)
Mar 30, 2006	9.438	9.500	9.401	9.479	76,265	-0.01(-0.09%)
Mar 29, 2006	9.710	9.710	9.297	9.487	130,982	+0.17(+1.82%)
Mar 28, 2006	9.496	9.500	9.314	9.318	91,518	-0.18(-1.87%)
Mar 27, 2006	9.359	9.500	9.273	9.496	43,580	+0.20(+2.13%)
Mar 24, 2006	9.277	9.624	9.244	9.297	96,844	-0.02(-0.22%)
Mar 21, 2006	9.909	10.03	9.281	9.318	220,079	-0.59(-5.96%)
Mar 20, 2006	9.867	9.950	9.648	9.909	115,729	+0.05(+0.54%)
Mar 17, 2006	9.851	9.888	9.702	9.855	513,519	+0.05(+0.46%)
Mar 16, 2006	9.562	9.888	9.520	9.810	55,927	+0.31(+3.26%)
Mar 15, 2006	9.376	9.764	9.314	9.500	193,931	+0.11(+1.14%)
Mar 14, 2006	9.037	9.500	9.037	9.392	80,623	+0.36(+3.93%)
Mar 13, 2006	8.876	9.491	8.876	9.037	55,927	+0.20(+2.29%)
Mar 10, 2006	8.744	8.835	8.612	8.835	59,075	+0.13(+1.52%)
Mar 09, 2006	8.748	8.793	8.632	8.703	58,106	-0.05(-0.52%)
Mar 08, 2006	8.583	8.884	8.550	8.748	96,118	+0.06(+0.71%)
Mar 07, 2006	8.860	8.988	8.670	8.686	132,193	-0.13(-1.50%)
Mar 06, 2006	9.045	9.409	8.818	8.818	101,686	-0.39(-4.26%)
Mar 03, 2006	9.252	9.335	8.983	9.211	79,412	-0.04(-0.45%)
Mar 02, 2006	9.273	9.343	9.095	9.252	73,359	+0.04(+0.40%)

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.

Balchem Cp (NQ: BCPC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Balchem Cp (NQ: BCPC )

Historical Prices

Sections

Services

Decatur Daily Democrat