Skip to main content

Balchem Corp (NQ: BCPC )

178.28 +2.24 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 52.13 54.04 51.73 53.86 192,294 +1.94(+3.73%)
Jan 28, 2016 51.82 52.77 51.35 51.93 185,620 +0.75(+1.46%)
Jan 27, 2016 52.15 52.90 51.10 51.18 125,023 -1.37(-2.61%)
Jan 26, 2016 51.65 54.96 51.65 52.55 141,387 +1.16(+2.26%)
Jan 25, 2016 52.51 52.90 51.14 51.39 125,824 -1.54(-2.90%)
Jan 22, 2016 52.77 54.10 51.85 52.92 131,002 +0.68(+1.30%)
Jan 21, 2016 53.45 54.29 51.61 52.24 153,474 -1.18(-2.21%)
Jan 20, 2016 51.49 54.24 51.33 53.42 186,152 +1.25(+2.39%)
Jan 19, 2016 55.61 55.61 51.00 52.18 219,226 -3.06(-5.54%)
Jan 15, 2016 54.06 55.24 55.24 55.24 177,806 -0.12(-0.21%)
Jan 14, 2016 54.11 56.25 53.45 55.35 121,421 +1.66(+3.09%)
Jan 13, 2016 55.15 55.74 52.90 53.69 162,199 -1.34(-2.44%)
Jan 12, 2016 56.49 56.60 54.75 55.04 122,833 -1.12(-2.00%)
Jan 11, 2016 56.85 56.85 55.48 56.16 85,382 -0.37(-0.66%)
Jan 08, 2016 56.75 57.53 55.94 56.53 241,686 -0.01(-0.02%)
Jan 07, 2016 56.78 57.99 56.06 56.54 184,270 -1.11(-1.93%)
Jan 06, 2016 56.50 63.05 56.38 57.65 143,399 +0.28(+0.49%)
Jan 05, 2016 56.00 57.47 55.68 57.38 276,498 +1.61(+2.89%)
Jan 04, 2016 57.49 57.56 54.66 55.76 210,864 -2.57(-4.41%)
Dec 31, 2015 59.61 58.34 58.34 58.34 84,734 -1.32(-2.22%)
Dec 30, 2015 60.76 61.03 59.58 59.66 64,866 -1.01(-1.66%)
Dec 29, 2015 60.16 61.04 59.69 60.67 97,491 +0.41(+0.68%)
Dec 28, 2015 59.84 60.59 59.24 60.25 86,018 +0.35(+0.58%)
Dec 24, 2015 60.14 59.91 59.91 59.91 30,641 -0.22(-0.37%)
Dec 23, 2015 59.26 60.22 58.96 60.13 113,930 +1.09(+1.85%)
Dec 22, 2015 58.89 59.71 58.12 59.04 110,728 +0.06(+0.10%)
Dec 21, 2015 58.88 59.68 58.39 58.98 121,621 +0.57(+0.98%)
Dec 18, 2015 58.74 59.32 58.26 58.41 274,325 -0.57(-0.97%)
Dec 17, 2015 59.54 59.94 58.92 58.98 88,867 -0.52(-0.87%)
Dec 16, 2015 59.16 59.73 57.90 59.49 91,175 +0.60(+1.02%)
Dec 15, 2015 58.83 59.45 57.82 58.89 101,617 +0.44(+0.75%)
Dec 14, 2015 59.64 60.20 58.17 58.45 147,273 -1.44(-2.41%)
Dec 11, 2015 59.06 60.02 58.78 59.90 184,227 -0.17(-0.29%)
Dec 10, 2015 61.25 61.88 59.93 60.07 98,946 -1.35(-2.21%)
Dec 09, 2015 62.01 62.70 61.18 61.42 132,854 -0.66(-1.06%)
Dec 08, 2015 62.81 63.38 57.25 62.08 143,593 -1.04(-1.65%)
Dec 07, 2015 65.44 65.44 61.56 63.12 114,663 -2.61(-3.96%)
Dec 04, 2015 65.11 65.87 64.57 65.73 71,423 +0.59(+0.91%)
Dec 03, 2015 64.90 66.33 64.69 65.13 94,922 +0.33(+0.52%)
Dec 02, 2015 64.74 65.43 64.52 64.80 93,453 +0.13(+0.21%)
Dec 01, 2015 65.74 65.74 64.08 64.67 130,143 -0.69(-1.05%)
Nov 30, 2015 64.93 65.72 64.64 65.35 110,489 +0.74(+1.15%)
Nov 27, 2015 64.20 65.45 63.63 64.61 60,803 +0.25(+0.39%)
Nov 25, 2015 64.35 64.36 64.36 64.36 78,914 -0.11(-0.18%)
Nov 24, 2015 62.03 64.59 61.52 64.48 181,297 +2.34(+3.76%)
Nov 23, 2015 61.77 62.79 61.60 62.14 123,084 +0.02(+0.03%)
Nov 20, 2015 61.83 63.03 61.83 62.12 80,436 +0.69(+1.12%)
Nov 19, 2015 62.72 62.72 61.15 61.43 69,791 -1.13(-1.80%)
Nov 18, 2015 61.39 62.77 61.16 62.56 130,847 +1.12(+1.82%)
Nov 17, 2015 60.13 61.58 59.70 61.44 153,434 +1.24(+2.06%)
Nov 16, 2015 59.72 60.28 59.14 60.20 95,193 +0.36(+0.61%)
Nov 13, 2015 59.11 60.64 58.95 59.84 82,672 +0.20(+0.34%)
Nov 12, 2015 61.21 61.75 59.56 59.64 92,985 -1.98(-3.22%)
Nov 11, 2015 62.60 63.28 61.57 61.62 91,490 -0.60(-0.97%)
Nov 10, 2015 61.85 62.60 60.78 62.22 147,024 +0.23(+0.37%)
Nov 09, 2015 62.18 62.29 60.83 61.99 148,607 -0.05(-0.08%)
Nov 06, 2015 61.82 62.49 61.12 62.04 101,411 +0.31(+0.51%)
Nov 05, 2015 61.46 62.24 60.23 61.73 115,712 +0.43(+0.70%)
Nov 04, 2015 62.76 64.24 60.96 61.30 134,759 -1.68(-2.67%)
Nov 03, 2015 65.98 65.98 62.75 62.98 210,503 -2.75(-4.18%)
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.