Indicators

Balchem Cp (NQ: BCPC )

144.25 +0.43 (+0.30%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.35	14.37	13.80	13.83	125,108	-0.35(-2.49%)
Jan 29, 2009	14.55	14.65	14.15	14.19	139,430	-0.58(-3.94%)
Jan 28, 2009	14.68	14.84	14.49	14.77	131,229	+0.29(+2.01%)
Jan 27, 2009	14.44	14.56	14.32	14.48	119,291	+0.02(+0.17%)
Jan 26, 2009	14.03	14.59	14.01	14.45	203,599	+0.36(+2.55%)
Jan 23, 2009	14.00	14.39	13.82	14.09	82,121	-0.32(-2.23%)
Jan 22, 2009	14.53	14.75	14.34	14.42	102,639	-0.45(-3.04%)
Jan 21, 2009	14.49	14.87	14.26	14.87	173,353	+0.54(+3.76%)
Jan 20, 2009	14.56	14.59	14.25	14.33	177,070	-0.45(-3.02%)
Jan 16, 2009	14.76	14.86	14.37	14.78	139,877	+0.07(+0.51%)
Jan 15, 2009	13.80	14.77	13.56	14.70	188,354	+0.95(+6.94%)
Jan 14, 2009	14.07	14.48	13.75	13.75	142,986	-0.48(-3.40%)
Jan 13, 2009	14.14	14.38	14.13	14.23	83,423	+0.02(+0.17%)
Jan 12, 2009	14.26	14.84	14.13	14.21	80,079	-0.12(-0.82%)
Jan 09, 2009	15.09	15.09	14.29	14.32	126,059	-0.72(-4.82%)
Jan 08, 2009	14.70	15.11	14.45	15.05	124,640	+0.40(+2.71%)
Jan 07, 2009	14.86	15.14	14.54	14.65	161,562	-0.39(-2.59%)
Jan 06, 2009	15.14	15.23	14.83	15.04	165,254	+0.10(+0.66%)
Jan 05, 2009	15.27	15.27	14.64	14.94	157,056	-0.26(-1.71%)

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.