Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balchem Cp (NQ: BCPC )

139.26 +0.76 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.848 7.848 7.352 7.556 212,816 +0.25(+3.35%)
Oct 28, 2005 7.256 7.338 7.256 7.311 95,149 +0.09(+1.26%)
Oct 27, 2005 7.242 7.278 7.134 7.220 220,442 -0.05(-0.64%)
Oct 26, 2005 7.214 7.338 7.173 7.267 364,983 +0.10(+1.46%)
Oct 25, 2005 7.159 7.217 7.044 7.162 237,511 -0.04(-0.57%)
Oct 24, 2005 7.311 7.324 7.201 7.203 161,609 -0.11(-1.47%)
Oct 21, 2005 7.421 7.421 7.308 7.311 124,566 -0.11(-1.48%)
Oct 20, 2005 7.448 7.476 7.380 7.421 46,122 -0.06(-0.85%)
Oct 19, 2005 7.228 7.517 7.228 7.484 172,141 +0.24(+3.31%)
Oct 18, 2005 7.338 7.338 7.223 7.245 188,484 -0.13(-1.83%)
Oct 17, 2005 7.465 7.465 7.346 7.380 81,712 -0.06(-0.78%)
Oct 14, 2005 7.459 7.470 7.145 7.437 370,794 +0.00(+0.00%)
Oct 13, 2005 7.432 7.476 7.407 7.437 163,788 -0.01(-0.11%)
Oct 12, 2005 7.525 7.545 7.418 7.446 919,903 -0.08(-1.06%)
Oct 11, 2005 7.570 7.570 7.520 7.525 55,927 -0.03(-0.44%)
Oct 10, 2005 7.627 7.627 7.506 7.558 102,776 -0.07(-0.87%)
Oct 07, 2005 7.462 7.627 7.462 7.625 75,538 +0.19(+2.56%)
Oct 06, 2005 7.393 7.501 7.380 7.435 221,169 +0.00(+0.00%)
Oct 05, 2005 7.545 7.545 7.410 7.435 445,970 -0.12(-1.64%)
Oct 04, 2005 7.627 7.732 7.558 7.558 167,057 -0.07(-0.90%)
Oct 03, 2005 7.600 7.710 7.586 7.627 134,372 +0.04(+0.54%)
Sep 30, 2005 7.388 7.977 7.357 7.586 227,706 +0.27(+3.65%)
Sep 29, 2005 7.352 7.366 7.159 7.319 183,399 -0.02(-0.34%)
Sep 28, 2005 7.324 7.407 7.250 7.344 83,891 +0.02(+0.26%)
Sep 27, 2005 7.228 7.418 7.228 7.324 247,317 +0.08(+1.10%)
Sep 26, 2005 7.476 7.476 7.063 7.245 526,593 -0.23(-3.09%)
Sep 23, 2005 7.448 7.517 7.435 7.476 85,344 +0.03(+0.41%)
Sep 22, 2005 7.597 7.597 7.435 7.446 260,391 -0.15(-1.99%)
Sep 21, 2005 7.999 7.999 7.597 7.597 189,573 -0.44(-5.51%)
Sep 20, 2005 8.296 8.296 8.032 8.040 141,998 -0.23(-2.73%)
Sep 19, 2005 8.500 8.500 8.258 8.266 142,724 -0.29(-3.38%)
Sep 16, 2005 8.641 8.641 8.508 8.555 509,887 -0.04(-0.51%)
Sep 15, 2005 8.696 8.696 8.591 8.599 321,766 -0.10(-1.11%)
Sep 14, 2005 8.649 8.704 8.649 8.696 249,859 +0.05(+0.54%)
Sep 13, 2005 8.743 8.743 8.646 8.649 53,748 -0.09(-1.07%)
Sep 12, 2005 8.660 8.778 8.619 8.743 108,223 +0.06(+0.73%)
Sep 09, 2005 8.624 8.687 8.624 8.679 49,390 +0.03(+0.32%)
Sep 08, 2005 8.577 8.674 8.536 8.652 59,196 +0.06(+0.74%)
Sep 07, 2005 8.434 8.605 8.426 8.588 114,761 +0.14(+1.63%)
Sep 06, 2005 8.497 8.591 8.385 8.451 115,850 -0.04(-0.52%)
Sep 02, 2005 8.687 8.729 8.489 8.495 71,907 -0.21(-2.40%)
Sep 01, 2005 8.508 8.811 8.492 8.704 160,156 +0.20(+2.30%)
Aug 31, 2005 8.418 8.522 8.329 8.508 65,733 +0.10(+1.18%)
Aug 30, 2005 8.470 8.481 8.385 8.409 65,733 -0.07(-0.88%)
Aug 29, 2005 8.316 8.484 8.316 8.484 113,308 +0.15(+1.85%)
Aug 26, 2005 8.467 8.467 8.329 8.329 63,554 -0.17(-1.94%)
Aug 25, 2005 8.591 8.591 8.390 8.495 85,344 -0.07(-0.80%)
Aug 24, 2005 8.217 8.564 8.200 8.564 277,823 +0.37(+4.50%)
Aug 23, 2005 8.203 8.233 8.137 8.195 115,850 +0.00(+0.00%)
Aug 22, 2005 8.263 8.263 8.192 8.195 76,628 -0.04(-0.47%)
Aug 19, 2005 8.346 8.376 8.233 8.233 118,029 -0.11(-1.32%)
Aug 18, 2005 8.646 8.646 8.343 8.343 221,169 -0.31(-3.60%)
Aug 17, 2005 8.495 8.671 8.475 8.654 49,390 +0.13(+1.55%)
Aug 16, 2005 8.756 8.756 8.522 8.522 153,983 -0.26(-2.98%)
Aug 15, 2005 8.864 8.864 8.720 8.784 120,934 -0.05(-0.53%)
Aug 12, 2005 8.864 8.894 8.814 8.831 162,336 -0.06(-0.68%)
Aug 11, 2005 8.756 8.891 8.729 8.891 132,919 +0.13(+1.51%)
Aug 10, 2005 8.720 8.891 8.720 8.759 132,193 +0.04(+0.47%)
Aug 09, 2005 8.759 8.798 8.718 8.718 91,518 -0.04(-0.44%)
Aug 08, 2005 8.784 8.842 8.729 8.756 54,475 -0.03(-0.31%)
Aug 05, 2005 8.866 8.866 8.701 8.784 191,026 -0.12(-1.30%)
Aug 04, 2005 8.905 8.905 8.850 8.899 70,817 +0.02(+0.19%)
Aug 03, 2005 8.935 8.946 8.880 8.883 151,804 -0.05(-0.59%)
Aug 02, 2005 8.866 8.946 8.844 8.935 245,138 +0.10(+1.18%)
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.