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 (%)
Dec 30, 2005 8.211 8.258 8.164 8.208 254,943 +0.00(+0.00%)
Dec 29, 2005 8.123 8.233 8.082 8.208 88,249 +0.09(+1.05%)
Dec 28, 2005 8.013 8.123 7.881 8.123 78,807 -0.02(-0.27%)
Dec 23, 2005 8.233 8.239 8.106 8.145 103,502 -0.05(-0.57%)
Dec 22, 2005 7.804 8.230 7.627 8.192 216,084 +0.42(+5.35%)
Dec 21, 2005 7.682 7.831 7.586 7.776 684,571 +0.12(+1.62%)
Dec 20, 2005 7.682 7.812 7.603 7.652 230,974 -0.02(-0.22%)
Dec 19, 2005 7.812 7.812 7.641 7.669 221,169 -0.14(-1.83%)
Dec 16, 2005 7.828 7.914 7.550 7.812 755,388 +0.10(+1.32%)
Dec 15, 2005 7.451 7.842 7.352 7.710 671,497 +0.21(+2.75%)
Dec 14, 2005 7.536 7.600 7.468 7.503 237,511 +0.02(+0.29%)
Dec 13, 2005 7.476 7.534 7.435 7.481 181,220 -0.02(-0.29%)
Dec 12, 2005 7.556 7.600 7.479 7.503 323,582 -0.05(-0.66%)
Dec 09, 2005 7.627 7.682 7.520 7.553 95,149 -0.03(-0.40%)
Dec 08, 2005 7.545 7.636 7.545 7.583 227,706 +0.07(+0.99%)
Dec 07, 2005 7.503 7.572 7.501 7.509 268,017 -0.04(-0.55%)
Dec 06, 2005 7.572 7.655 7.503 7.550 96,239 -0.03(-0.36%)
Dec 05, 2005 7.564 7.627 7.495 7.578 217,900 +0.04(+0.55%)
Dec 02, 2005 7.558 7.622 7.509 7.536 104,955 +0.01(+0.07%)
Dec 01, 2005 7.622 7.875 7.503 7.531 266,928 -0.06(-0.83%)
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%)
Nov 01, 2005 7.547 7.765 7.531 7.641 110,039 +0.09(+1.13%)
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%)
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.