Indicators

Balchem Cp (NQ: BCPC )

154.77 +0.31 (+0.20%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	38.70	39.22	37.99	38.01	92,801	-1.07(-2.74%)
Dec 29, 2011	40.17	40.17	38.75	39.08	102,803	+0.26(+0.68%)
Dec 28, 2011	39.24	39.54	38.68	38.82	114,646	-0.27(-0.70%)
Dec 27, 2011	38.74	39.19	38.69	39.09	56,033	+0.32(+0.82%)
Dec 23, 2011	38.77	38.90	38.42	38.77	58,197	+0.18(+0.46%)
Dec 21, 2011	37.84	38.73	37.51	38.59	96,407	+0.84(+2.24%)
Dec 20, 2011	37.56	38.20	37.50	37.75	144,848	+1.08(+2.94%)
Dec 19, 2011	37.97	38.23	36.48	36.67	87,935	-0.79(-2.10%)
Dec 16, 2011	37.38	37.97	37.04	37.46	227,215	+0.46(+1.24%)
Dec 15, 2011	36.35	37.19	36.14	37.00	105,351	+0.87(+2.41%)
Dec 14, 2011	37.03	37.47	36.06	36.12	149,722	-1.16(-3.12%)
Dec 13, 2011	38.37	38.90	36.87	37.29	70,426	-0.83(-2.19%)
Dec 12, 2011	38.84	38.84	37.52	38.12	91,335	-1.00(-2.56%)
Dec 09, 2011	38.50	39.40	38.05	39.12	157,025	+0.73(+1.90%)
Dec 08, 2011	39.26	39.26	38.31	38.40	141,150	-1.11(-2.81%)
Dec 07, 2011	38.64	39.64	38.64	39.51	234,557	+0.54(+1.39%)
Dec 06, 2011	39.07	39.35	38.64	38.97	141,263	+0.21(+0.53%)
Dec 05, 2011	39.21	39.32	38.46	38.76	197,511	+0.06(+0.14%)
Dec 02, 2011	38.94	39.05	38.43	38.70	92,143	+0.08(+0.22%)

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.