Indicators

Balchem Cp (NQ: BCPC )

156.43 +1.41 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.57	18.77	18.01	18.02	132,046	-0.43(-2.32%)
Jan 28, 2010	19.35	19.36	18.14	18.45	125,134	-0.82(-4.25%)
Jan 27, 2010	18.69	19.27	18.62	19.26	93,066	+0.43(+2.27%)
Jan 26, 2010	19.50	19.51	18.78	18.84	116,861	-0.72(-3.66%)
Jan 25, 2010	19.87	19.87	19.33	19.55	108,652	-0.20(-1.04%)
Jan 22, 2010	20.79	20.84	19.71	19.76	231,960	-1.16(-5.55%)
Jan 21, 2010	20.22	21.01	19.84	20.92	262,450	+0.83(+4.12%)
Jan 20, 2010	20.06	20.25	19.81	20.09	223,872	-0.18(-0.89%)
Jan 19, 2010	20.04	20.28	19.83	20.27	173,941	+0.33(+1.65%)
Jan 15, 2010	20.30	19.94	19.94	19.94	167,057	-0.29(-1.44%)
Jan 14, 2010	20.36	20.45	20.17	20.23	80,171	-0.10(-0.49%)
Jan 13, 2010	20.15	20.44	20.01	20.33	69,844	+0.20(+0.98%)
Jan 12, 2010	19.98	20.33	19.98	20.14	107,158	+0.03(+0.15%)
Jan 11, 2010	20.38	20.43	19.59	20.10	133,195	-0.38(-1.88%)
Jan 08, 2010	20.26	20.49	20.11	20.49	182,810	+0.22(+1.10%)
Jan 07, 2010	19.57	20.27	19.21	20.27	320,538	+0.74(+3.81%)
Jan 06, 2010	20.18	20.54	19.37	19.52	358,177	-0.74(-3.67%)
Jan 05, 2010	21.12	21.53	19.44	20.27	332,356	-0.82(-3.91%)

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.