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 (%)
Nov 30, 2020	102.05	103.59	100.92	101.34	178,229	-1.54(-1.50%)
Nov 27, 2020	100.50	103.24	100.50	102.88	73,875	+2.35(+2.33%)
Nov 25, 2020	100.53	101.30	99.35	100.54	157,676	-0.41(-0.41%)
Nov 24, 2020	101.89	101.89	100.39	100.95	180,233	+0.04(+0.04%)
Nov 23, 2020	101.49	101.91	100.64	100.91	85,680	-0.55(-0.54%)
Nov 20, 2020	99.32	101.76	98.99	101.45	103,548	+1.06(+1.06%)
Nov 19, 2020	99.04	100.68	98.34	100.39	157,529	+1.20(+1.21%)
Nov 18, 2020	103.27	104.09	99.05	99.19	153,927	-3.58(-3.48%)
Nov 17, 2020	103.79	104.30	102.13	102.77	102,016	-2.00(-1.91%)
Nov 16, 2020	105.50	107.40	104.41	104.77	422,728	+0.97(+0.93%)
Nov 13, 2020	100.95	104.16	100.66	103.80	345,231	+3.14(+3.12%)
Nov 12, 2020	101.60	104.00	100.53	100.66	428,762	-0.74(-0.73%)
Nov 11, 2020	101.09	102.05	100.64	101.41	219,718	+0.19(+0.18%)
Nov 10, 2020	100.58	103.98	99.49	101.22	283,731	+1.62(+1.63%)
Nov 09, 2020	104.07	106.82	99.49	99.60	214,371	+0.95(+0.96%)
Nov 06, 2020	99.13	99.64	98.52	98.65	95,874	+0.11(+0.11%)
Nov 05, 2020	98.44	100.25	98.01	98.54	111,354	+0.74(+0.76%)
Nov 04, 2020	98.11	101.20	96.09	97.80	66,792	-1.24(-1.25%)
Nov 03, 2020	100.46	101.21	98.83	99.04	131,019	-0.13(-0.13%)

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.