Indicators

Balchem Cp (NQ: BCPC )

156.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	28.86	28.86	28.32	28.68	212,574	+0.10(+0.36%)
Sep 29, 2010	28.51	28.92	28.23	28.58	132,027	-0.11(-0.39%)
Sep 28, 2010	28.64	28.79	28.02	28.69	158,867	+0.25(+0.88%)
Sep 27, 2010	27.61	28.53	27.59	28.44	124,319	+0.74(+2.68%)
Sep 24, 2010	27.35	27.70	27.10	27.69	116,729	+0.77(+2.86%)
Sep 23, 2010	26.58	27.02	26.53	26.92	93,934	+0.07(+0.28%)
Sep 22, 2010	26.81	27.33	26.50	26.85	90,588	-0.14(-0.52%)
Sep 21, 2010	27.18	27.31	26.85	26.99	79,604	-0.20(-0.72%)
Sep 20, 2010	26.21	27.18	26.08	27.18	122,237	+1.12(+4.28%)
Sep 17, 2010	26.24	26.34	25.49	26.07	168,153	-0.22(-0.85%)
Sep 15, 2010	25.28	26.38	25.16	26.29	213,781	+0.93(+3.66%)
Sep 14, 2010	24.26	25.78	24.26	25.36	222,648	+1.24(+5.12%)
Sep 13, 2010	23.86	24.16	23.72	24.13	90,652	+0.52(+2.20%)
Sep 10, 2010	23.51	23.70	23.36	23.60	60,817	+0.13(+0.55%)
Sep 09, 2010	23.55	23.55	23.15	23.47	51,686	+0.19(+0.80%)
Sep 08, 2010	23.26	23.46	23.20	23.29	47,163	+0.10(+0.44%)
Sep 07, 2010	23.87	23.89	23.12	23.19	47,573	-0.72(-2.99%)
Sep 03, 2010	23.58	23.94	23.36	23.90	76,725	+0.60(+2.59%)
Sep 02, 2010	23.51	23.51	22.95	23.30	69,160	-0.27(-1.14%)

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.