Skip to main content

Balchem Corp (NQ: BCPC )

176.04 +2.80 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.50 13.04 12.38 12.71 132,693 -0.02(-0.15%)
Jan 30, 2008 12.73 13.15 12.47 12.73 92,583 -0.10(-0.77%)
Jan 29, 2008 13.09 13.09 12.73 12.83 61,102 -0.20(-1.52%)
Jan 28, 2008 12.52 13.05 12.52 13.03 112,706 +0.51(+4.05%)
Jan 25, 2008 12.57 12.84 12.37 12.52 71,321 +0.15(+1.20%)
Jan 24, 2008 13.01 13.33 12.21 12.37 120,058 -0.54(-4.17%)
Jan 23, 2008 11.55 12.97 11.44 12.91 114,463 +1.14(+9.66%)
Jan 22, 2008 11.26 12.27 11.26 11.77 98,883 -0.11(-0.88%)
Jan 21, 2008 12.17 12.50 11.74 11.88 189,500 +0.00(+0.00%)
Jan 18, 2008 12.17 12.50 11.74 11.88 189,500 -0.34(-2.78%)
Jan 17, 2008 12.99 12.99 12.19 12.22 103,322 -0.73(-5.63%)
Jan 16, 2008 12.51 13.16 12.36 12.95 133,669 +0.25(+2.00%)
Jan 15, 2008 12.46 12.94 12.37 12.70 89,274 +0.03(+0.24%)
Jan 14, 2008 12.69 12.75 12.28 12.66 103,631 +0.05(+0.39%)
Jan 11, 2008 12.57 12.65 12.24 12.62 159,807 -0.08(-0.63%)
Jan 10, 2008 12.51 12.87 12.26 12.70 121,815 +0.01(+0.05%)
Jan 09, 2008 12.42 12.91 12.27 12.69 115,445 +0.30(+2.44%)
Jan 08, 2008 13.33 13.57 12.39 12.39 109,485 -0.90(-6.79%)
Jan 07, 2008 12.71 13.62 12.67 13.29 89,198 +0.61(+4.83%)
Jan 04, 2008 12.96 13.50 12.67 12.68 134,761 -0.41(-3.16%)
Jan 03, 2008 13.42 13.60 13.04 13.09 95,607 -0.27(-2.04%)
Jan 02, 2008 13.78 14.07 13.18 13.36 93,697 -0.47(-3.40%)
Jan 01, 2008 13.87 14.25 13.31 13.83 0 +0.00(+0.00%)
Dec 31, 2007 13.87 14.25 13.31 13.83 127,595 -0.13(-0.93%)
Dec 28, 2007 14.19 14.57 13.78 13.96 66,326 +0.00(+0.00%)
Dec 27, 2007 14.82 14.90 13.91 13.96 70,421 -0.87(-5.87%)
Dec 26, 2007 14.54 14.91 13.99 14.83 135,952 +0.14(+0.97%)
Dec 24, 2007 14.65 14.77 14.56 14.69 72,018 +0.18(+1.24%)
Dec 21, 2007 14.31 14.80 14.24 14.51 372,143 +0.59(+4.22%)
Dec 20, 2007 13.80 14.02 13.72 13.93 103,233 +0.32(+2.36%)
Dec 19, 2007 13.52 13.72 13.08 13.60 71,960 +0.03(+0.23%)
Dec 18, 2007 12.93 13.66 12.53 13.57 127,142 +0.83(+6.50%)
Dec 17, 2007 13.26 13.51 12.75 12.75 115,282 -0.59(-4.45%)
Dec 14, 2007 12.68 13.41 12.68 13.34 222,728 +0.48(+3.70%)
Dec 13, 2007 13.34 13.34 12.83 12.86 129,889 -0.63(-4.67%)
Dec 12, 2007 13.41 13.70 12.81 13.49 106,707 +0.61(+4.75%)
Dec 11, 2007 13.54 13.89 12.86 12.88 138,162 -0.57(-4.23%)
Dec 10, 2007 13.37 13.51 13.34 13.45 74,008 +0.19(+1.40%)
Dec 07, 2007 13.35 13.42 13.19 13.26 40,194 -0.02(-0.19%)
Dec 06, 2007 12.97 13.35 12.96 13.29 103,469 +0.27(+2.09%)
Dec 05, 2007 12.84 13.02 12.58 13.02 67,400 +0.43(+3.39%)
Dec 04, 2007 12.71 12.91 12.51 12.59 102,259 -0.27(-2.07%)
Dec 03, 2007 13.19 13.47 12.75 12.86 104,503 -0.36(-2.71%)
Nov 30, 2007 13.63 13.63 13.05 13.21 90,910 -0.17(-1.25%)
Nov 29, 2007 13.47 13.59 13.30 13.38 33,305 -0.15(-1.14%)
Nov 28, 2007 13.07 13.56 13.02 13.54 117,306 +0.64(+4.94%)
Nov 27, 2007 13.20 13.22 12.69 12.90 60,549 -0.15(-1.18%)
Nov 26, 2007 13.19 13.54 12.87 13.05 97,228 +0.13(+1.00%)
Nov 23, 2007 13.33 13.33 12.69 12.92 35,827 -0.25(-1.88%)
Nov 21, 2007 12.76 13.28 12.76 13.17 51,696 +0.36(+2.80%)
Nov 20, 2007 12.81 12.89 12.36 12.81 80,360 -0.07(-0.57%)
Nov 19, 2007 13.13 13.42 12.57 12.89 68,188 -0.41(-3.07%)
Nov 16, 2007 13.39 13.84 13.21 13.30 100,637 -0.04(-0.28%)
Nov 15, 2007 13.23 13.55 12.98 13.33 57,031 +0.01(+0.09%)
Nov 14, 2007 13.95 13.95 13.13 13.32 122,437 -0.49(-3.54%)
Nov 13, 2007 12.92 13.98 12.92 13.81 199,588 +1.06(+8.29%)
Nov 12, 2007 13.05 13.75 12.74 12.75 79,687 -0.28(-2.18%)
Nov 09, 2007 12.91 13.39 12.76 13.04 93,896 -0.10(-0.80%)
Nov 08, 2007 13.59 13.59 12.21 13.14 108,156 +0.48(+3.76%)
Nov 07, 2007 13.07 13.15 12.45 12.66 119,545 -0.67(-5.05%)
Nov 06, 2007 12.92 13.35 12.71 13.34 74,540 +0.46(+3.55%)
Nov 05, 2007 13.31 13.57 12.55 12.88 85,914 -0.20(-1.51%)
Nov 02, 2007 12.91 13.44 12.80 13.08 76,244 +0.09(+0.67%)
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.