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

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
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 (%)
Nov 30, 2005 7.608 7.641 7.550 7.594 88,612 +0.01(+0.18%)
Nov 29, 2005 7.707 7.710 7.490 7.581 206,279 -0.10(-1.29%)
Nov 28, 2005 7.715 7.715 7.616 7.680 141,998 -0.04(-0.46%)
Nov 25, 2005 7.600 7.768 7.600 7.715 92,970 +0.13(+1.67%)
Nov 23, 2005 7.597 7.710 7.542 7.589 319,224 -0.06(-0.83%)
Nov 22, 2005 7.820 7.820 7.545 7.652 272,739 -0.20(-2.59%)
Nov 21, 2005 8.040 8.040 7.823 7.856 141,998 -0.24(-2.96%)
Nov 18, 2005 8.142 8.173 8.035 8.095 104,955 +0.01(+0.10%)
Nov 17, 2005 7.834 8.093 7.834 8.087 95,149 +0.29(+3.71%)
Nov 16, 2005 8.027 8.027 7.754 7.798 137,640 -0.17(-2.18%)
Nov 15, 2005 8.093 8.123 7.930 7.972 88,612 -0.15(-1.80%)
Nov 14, 2005 8.134 8.192 8.079 8.117 117,666 -0.02(-0.24%)
Nov 11, 2005 8.145 8.189 8.062 8.137 64,280 -0.04(-0.44%)
Nov 10, 2005 8.043 8.173 7.771 8.173 240,053 +0.10(+1.26%)
Nov 09, 2005 8.192 8.192 7.994 8.071 78,807 +0.12(+1.45%)
Nov 08, 2005 8.040 8.040 7.875 7.955 93,697 -0.15(-1.80%)
Nov 07, 2005 7.996 8.162 7.983 8.101 134,372 +0.13(+1.66%)
Nov 04, 2005 8.164 8.164 7.930 7.969 113,308 -0.24(-2.89%)
Nov 03, 2005 8.109 8.258 8.109 8.206 132,193 +0.06(+0.68%)
Nov 02, 2005 7.682 8.217 7.682 8.150 139,456 +0.51(+6.67%)
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.