Balchem Cp (NQ: BCPC )

120.22 USD -1.93 (-1.58%)
Streaming Delayed Price Updated: 11:55 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 122.37 123.87 121.10 122.15 370,000 -1.54(-1.25%)
Jan 14, 2021 125.14 125.47 123.34 123.69 119,323 -0.97(-0.78%)
Jan 13, 2021 131.00 132.50 124.13 124.66 187,641 -6.87(-5.22%)
Jan 12, 2021 129.47 131.79 128.07 131.53 103,059 +2.05(+1.58%)
Jan 11, 2021 128.89 129.92 127.07 129.48 89,511 -0.33(-0.25%)
Jan 08, 2021 129.50 130.34 124.49 129.81 177,700 -0.05(-0.04%)
Jan 07, 2021 127.21 130.53 125.68 129.86 188,489 +2.48(+1.95%)
Jan 06, 2021 118.90 128.27 118.90 127.38 323,011 +9.87(+8.40%)
Jan 05, 2021 114.88 118.57 114.71 117.51 137,767 +2.17(+1.88%)
Jan 04, 2021 116.28 117.71 114.11 115.34 111,705 +0.12(+0.10%)
Dec 31, 2020 115.22 115.22 115.22 63,701 +0.72(+0.63%)
Dec 30, 2020 112.92 114.98 112.92 114.50 63,701 +1.58(+1.40%)
Dec 29, 2020 113.29 113.68 111.99 112.92 75,833 -0.76(-0.67%)
Dec 28, 2020 114.68 114.84 112.45 113.68 78,744 +0.03(+0.03%)
Dec 24, 2020 112.77 113.65 112.23 113.65 30,700 +0.53(+0.47%)
Dec 23, 2020 114.01 114.93 112.44 113.12 46,528 -0.12(-0.11%)
Dec 22, 2020 112.95 114.11 112.90 113.24 84,461 +0.39(+0.35%)
Dec 21, 2020 112.00 113.48 110.56 112.85 134,510 -0.27(-0.24%)
Dec 18, 2020 114.50 114.65 112.72 113.12 306,100 -0.54(-0.48%)
Dec 17, 2020 112.86 113.99 111.77 113.66 88,223 +1.42(+1.27%)
Dec 16, 2020 112.50 113.34 111.40 112.24 231,075 -0.14(-0.12%)
Dec 15, 2020 110.71 112.50 110.50 112.38 134,475 +2.39(+2.17%)
Dec 14, 2020 112.63 113.36 109.73 109.99 282,885 -1.75(-1.57%)
Dec 11, 2020 111.25 113.00 111.06 111.74 181,200 +1.29(+1.17%)
Dec 10, 2020 110.63 111.92 109.76 110.45 148,130 -1.20(-1.07%)
Dec 09, 2020 109.60 111.96 108.41 111.65 179,367 +2.57(+2.36%)
Dec 08, 2020 106.58 109.17 106.58 109.08 94,645 +2.52(+2.36%)
Dec 07, 2020 105.69 106.81 104.90 106.56 82,419 +1.44(+1.37%)
Dec 04, 2020 104.33 105.79 103.76 105.12 82,900 +1.33(+1.28%)
Dec 03, 2020 103.69 104.10 102.77 103.79 87,448 +0.43(+0.42%)
Dec 02, 2020 104.77 104.77 102.89 103.36 91,960 -1.07(-1.02%)
Dec 01, 2020 104.41 104.63 102.99 104.43 130,789 +0.74(+0.71%)
Nov 30, 2020 104.42 105.99 103.26 103.69 174,186 -1.58(-1.50%)
Nov 27, 2020 102.83 105.64 102.83 105.27 72,200 +2.40(+2.33%)
Nov 25, 2020 102.86 103.65 101.66 102.87 154,100 -0.42(-0.41%)
Nov 24, 2020 104.26 104.26 102.72 103.29 176,145 +0.04(+0.04%)
Nov 23, 2020 103.85 104.27 102.98 103.25 83,737 -0.56(-0.54%)
Nov 20, 2020 101.63 104.12 101.29 103.81 101,200 +1.09(+1.06%)
Nov 19, 2020 101.34 103.02 100.62 102.72 153,956 +1.23(+1.21%)
Nov 18, 2020 105.67 106.51 101.35 101.49 150,436 -3.66(-3.48%)
Nov 17, 2020 106.20 106.72 104.50 105.15 99,702 -2.05(-1.91%)
Nov 16, 2020 107.95 109.89 106.83 107.20 413,139 +0.99(+0.93%)
Nov 13, 2020 103.29 106.58 103.00 106.21 337,400 +3.21(+3.12%)
Nov 12, 2020 103.96 106.42 102.86 103.00 419,036 -0.76(-0.73%)
Nov 11, 2020 103.44 104.42 102.98 103.76 214,734 +0.19(+0.18%)
Nov 10, 2020 102.92 106.39 101.80 103.57 277,295 +1.66(+1.63%)
Nov 09, 2020 106.49 109.30 101.80 101.91 209,509 +0.97(+0.96%)
Nov 06, 2020 101.43 101.95 100.81 100.94 93,700 +0.11(+0.11%)
Nov 05, 2020 100.72 102.58 100.29 100.83 108,828 +0.76(+0.76%)
Nov 04, 2020 100.39 103.55 98.32 100.07 65,277 -1.27(-1.25%)
Nov 03, 2020 102.79 103.56 101.12 101.34 128,047 -0.13(-0.13%)
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.