Skip to main content

Balchem Cp (NQ: BCPC )

155.78 +1.32 (+0.85%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 118.25 119.32 116.33 117.25 108,006 -0.71(-0.60%)
Feb 25, 2021 120.44 121.57 117.87 117.96 71,478 -2.54(-2.11%)
Feb 24, 2021 118.86 121.17 117.85 120.50 96,338 +1.88(+1.58%)
Feb 23, 2021 118.48 122.79 117.87 118.63 133,924 -0.80(-0.67%)
Feb 22, 2021 118.24 120.02 114.50 119.42 197,138 +6.90(+6.13%)
Feb 19, 2021 107.94 114.43 107.94 112.53 116,353 -0.75(-0.66%)
Feb 18, 2021 114.41 114.79 112.68 113.28 57,661 -0.99(-0.87%)
Feb 17, 2021 113.60 115.45 112.64 114.27 75,508 +0.09(+0.08%)
Feb 16, 2021 117.77 117.89 114.06 114.18 101,370 -3.73(-3.17%)
Feb 12, 2021 116.36 118.08 116.36 117.91 69,018 +0.88(+0.76%)
Feb 11, 2021 116.61 117.98 115.23 117.03 100,738 +1.26(+1.09%)
Feb 10, 2021 119.23 120.17 115.62 115.77 92,868 -3.83(-3.20%)
Feb 09, 2021 116.59 119.85 116.59 119.60 89,895 +2.74(+2.34%)
Feb 08, 2021 115.08 116.86 112.91 116.86 82,820 +3.34(+2.94%)
Feb 05, 2021 112.43 113.54 110.87 113.52 81,844 +1.94(+1.74%)
Feb 04, 2021 109.65 112.17 109.65 111.58 64,720 +1.54(+1.40%)
Feb 03, 2021 109.84 110.24 107.84 110.04 75,880 -0.28(-0.26%)
Feb 02, 2021 109.44 111.12 107.81 110.33 80,227 +1.84(+1.69%)
Feb 01, 2021 105.98 109.29 104.41 108.49 95,450 +3.35(+3.19%)
Jan 29, 2021 106.08 107.95 104.97 105.14 111,670 -1.76(-1.65%)
Jan 28, 2021 110.68 110.68 105.89 106.90 130,447 -2.27(-2.08%)
Jan 27, 2021 110.47 111.74 105.57 109.17 351,474 -3.56(-3.15%)
Jan 26, 2021 116.68 116.68 112.64 112.72 69,078 -3.14(-2.71%)
Jan 25, 2021 115.31 117.73 114.57 115.87 77,511 +0.12(+0.10%)
Jan 22, 2021 114.50 116.71 114.36 115.75 109,838 -0.27(-0.24%)
Jan 21, 2021 116.76 116.81 114.90 116.03 142,475 -0.21(-0.18%)
Jan 20, 2021 116.87 118.10 114.65 116.23 178,407 -0.28(-0.24%)
Jan 19, 2021 119.98 122.45 115.96 116.51 473,034 -3.49(-2.91%)
Jan 15, 2021 120.21 121.68 118.96 119.99 376,646 -1.51(-1.25%)
Jan 14, 2021 122.93 123.26 121.16 121.51 121,466 -0.95(-0.78%)
Jan 13, 2021 128.69 130.16 121.94 122.46 191,011 -6.75(-5.22%)
Jan 12, 2021 127.19 129.46 125.81 129.21 104,910 +2.01(+1.58%)
Jan 11, 2021 126.61 127.63 124.83 127.19 91,119 -0.32(-0.25%)
Jan 08, 2021 127.22 128.04 122.29 127.52 180,892 -0.05(-0.04%)
Jan 07, 2021 124.97 128.23 123.46 127.57 191,875 +2.44(+1.95%)
Jan 06, 2021 116.80 126.01 116.80 125.13 328,813 +9.70(+8.40%)
Jan 05, 2021 112.85 116.48 112.69 115.44 140,241 +2.13(+1.88%)
Jan 04, 2021 114.23 115.64 112.10 113.31 113,711 +0.12(+0.10%)
Dec 31, 2020 113.19 113.19 113.19 64,845 +0.71(+0.63%)
Dec 30, 2020 110.93 112.95 110.93 112.48 64,845 +1.55(+1.40%)
Dec 29, 2020 111.29 111.67 110.01 110.93 77,195 -0.75(-0.67%)
Dec 28, 2020 112.66 112.81 110.47 111.67 80,158 +0.03(+0.03%)
Dec 24, 2020 110.78 111.64 110.25 111.64 31,251 +1.09(+0.99%)
Dec 23, 2020 111.42 112.32 109.89 110.55 47,607 -0.12(-0.11%)
Dec 22, 2020 110.39 111.52 110.34 110.67 86,421 +0.38(+0.35%)
Dec 21, 2020 109.46 110.91 108.05 110.29 137,632 -0.26(-0.24%)
Dec 18, 2020 111.90 112.05 110.17 110.55 313,204 -0.53(-0.48%)
Dec 17, 2020 110.30 111.40 109.23 111.08 90,270 +1.39(+1.27%)
Dec 16, 2020 109.95 110.77 108.87 109.69 236,438 -0.14(-0.12%)
Dec 15, 2020 108.20 109.95 107.99 109.83 137,596 +2.34(+2.17%)
Dec 14, 2020 110.08 110.79 107.24 107.50 289,451 -1.71(-1.57%)
Dec 11, 2020 108.73 110.44 108.54 109.20 185,405 +1.26(+1.17%)
Dec 10, 2020 108.12 109.38 107.27 107.94 151,568 -1.17(-1.07%)
Dec 09, 2020 107.11 109.42 105.95 109.12 183,530 +2.51(+2.36%)
Dec 08, 2020 104.16 106.69 104.16 106.61 96,841 +2.46(+2.37%)
Dec 07, 2020 103.29 104.39 102.52 104.14 84,332 +1.41(+1.37%)
Dec 04, 2020 101.96 103.39 101.41 102.73 84,824 +1.30(+1.28%)
Dec 03, 2020 101.34 101.74 100.44 101.44 89,477 +0.42(+0.42%)
Dec 02, 2020 102.39 102.39 100.56 101.02 94,094 -1.05(-1.02%)
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.