Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balchem Cp (NQ: BCPC )

139.26 +0.76 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.485 9.609 9.299 9.510 39,548 -0.01(-0.07%)
Jan 30, 2007 9.851 9.851 9.176 9.516 54,578 -0.41(-4.12%)
Jan 29, 2007 9.293 10.02 9.182 9.925 37,114 +0.63(+6.80%)
Jan 26, 2007 9.275 9.324 8.965 9.293 45,312 +0.00(+0.00%)
Jan 25, 2007 9.962 9.962 9.231 9.293 28,798 -0.14(-1.45%)
Jan 24, 2007 8.977 9.479 8.977 9.430 28,101 +0.48(+5.40%)
Jan 23, 2007 9.138 9.157 8.915 8.946 38,997 +0.09(+0.98%)
Jan 22, 2007 9.361 9.368 8.649 8.860 64,743 -0.52(-5.55%)
Jan 19, 2007 9.326 9.458 9.297 9.380 32,927 +0.03(+0.31%)
Jan 18, 2007 9.500 9.677 9.293 9.351 53,218 -0.15(-1.61%)
Jan 17, 2007 9.520 9.830 9.500 9.504 21,606 -0.02(-0.17%)
Jan 16, 2007 10.25 10.48 9.504 9.520 77,194 -0.99(-9.39%)
Jan 12, 2007 10.27 10.53 10.09 10.51 35,929 +0.21(+2.09%)
Jan 11, 2007 10.01 10.43 10.01 10.29 60,765 +0.20(+1.96%)
Jan 10, 2007 9.859 10.11 9.752 10.09 25,889 +0.12(+1.24%)
Jan 09, 2007 9.859 10.01 9.810 9.971 59,184 +0.05(+0.54%)
Jan 08, 2007 9.698 10.01 9.330 9.917 55,939 +0.24(+2.48%)
Jan 05, 2007 9.830 9.925 9.599 9.677 59,189 -0.24(-2.46%)
Jan 04, 2007 10.26 10.45 9.913 9.921 50,291 -0.31(-3.03%)
Jan 03, 2007 10.45 10.78 10.19 10.23 46,582 -0.38(-3.54%)
Dec 29, 2006 10.70 11.01 10.55 10.61 42,369 -0.11(-1.04%)
Dec 28, 2006 10.73 10.94 10.61 10.72 44,011 -0.07(-0.65%)
Dec 27, 2006 10.27 10.97 10.27 10.79 48,741 +0.43(+4.10%)
Dec 26, 2006 10.37 10.92 10.36 10.36 42,163 -0.37(-3.46%)
Dec 22, 2006 10.12 11.32 10.10 10.73 16,466 +1.49(+16.13%)
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%)
Mar 01, 2006 8.806 9.252 8.806 9.215 89,581 +0.35(+3.91%)
Feb 28, 2006 9.021 9.128 8.798 8.868 96,118 -0.30(-3.24%)
Feb 27, 2006 9.103 9.285 9.087 9.165 71,180 +0.02(+0.23%)
Feb 24, 2006 8.992 9.326 8.930 9.145 217,900 +0.11(+1.23%)
Feb 23, 2006 9.103 9.273 8.996 9.033 119,845 -0.13(-1.40%)
Feb 22, 2006 9.004 9.231 8.781 9.161 162,699 +0.12(+1.28%)
Feb 21, 2006 9.182 9.211 8.839 9.045 229,764 -0.12(-1.35%)
Feb 17, 2006 9.500 9.500 9.169 9.169 162,699 -0.24(-2.50%)
Feb 16, 2006 9.335 9.417 9.004 9.405 175,288 +0.04(+0.40%)
Feb 15, 2006 9.343 9.454 9.330 9.368 100,476 +0.02(+0.27%)
Feb 14, 2006 9.273 9.343 9.273 9.343 86,433 +0.01(+0.09%)
Feb 13, 2006 9.169 9.417 9.169 9.335 101,202 +0.14(+1.57%)
Feb 10, 2006 9.211 9.363 9.099 9.190 118,634 -0.07(-0.76%)
Feb 09, 2006 9.235 9.396 9.231 9.260 46,001 -0.04(-0.40%)
Feb 08, 2006 9.359 9.417 8.901 9.297 102,655 -0.10(-1.10%)
Feb 07, 2006 9.190 9.500 9.132 9.401 170,204 +0.27(+2.99%)
Feb 06, 2006 9.120 9.293 9.045 9.128 184,489 -0.03(-0.36%)
Feb 03, 2006 9.194 9.252 9.153 9.161 66,338 -0.07(-0.80%)
Feb 02, 2006 9.351 9.417 9.198 9.235 229,764 -0.12(-1.24%)
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.