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 31, 2011	31.58	32.02	31.08	31.41	96,035	+0.03(+0.09%)
Jan 28, 2011	32.58	32.78	31.38	31.39	118,646	-1.17(-3.58%)
Jan 27, 2011	33.19	33.79	32.49	32.55	100,147	-0.80(-2.41%)
Jan 26, 2011	32.17	33.39	31.95	33.36	204,462	+1.38(+4.32%)
Jan 25, 2011	31.51	32.02	31.21	31.97	56,551	+0.21(+0.68%)
Jan 24, 2011	31.73	31.86	30.99	31.76	142,898	-0.03(-0.09%)
Jan 21, 2011	32.10	32.39	31.70	31.79	93,620	-0.08(-0.26%)
Jan 20, 2011	32.07	32.40	31.51	31.87	121,139	-0.55(-1.70%)
Jan 19, 2011	35.00	35.02	32.36	32.42	168,348	-2.47(-7.09%)
Jan 18, 2011	33.73	35.13	33.59	34.90	163,082	+0.97(+2.86%)
Jan 14, 2011	33.35	33.92	33.09	33.92	96,013	+0.60(+1.79%)
Jan 13, 2011	33.52	33.62	33.14	33.33	66,551	-0.06(-0.17%)
Jan 12, 2011	33.37	33.75	33.18	33.38	93,015	+0.26(+0.79%)
Jan 11, 2011	33.64	33.75	33.11	33.12	124,150	-0.41(-1.22%)
Jan 10, 2011	32.90	33.75	32.67	33.53	159,908	+0.56(+1.70%)
Jan 07, 2011	33.35	33.78	32.51	32.97	144,753	-0.27(-0.81%)
Jan 06, 2011	32.54	33.61	32.44	33.24	140,044	+0.77(+2.39%)
Jan 05, 2011	32.56	32.69	32.22	32.47	79,137	-0.08(-0.26%)
Jan 04, 2011	32.68	33.01	32.03	32.55	244,448	+0.06(+0.17%)

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.