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 (%)
Feb 29, 2012	27.29	27.61	25.33	25.55	896,188	-1.70(-6.23%)
Feb 28, 2012	27.64	28.73	26.81	27.25	814,145	+0.06(+0.21%)
Feb 27, 2012	33.35	33.35	27.08	27.19	2,049,567	-6.23(-18.63%)
Feb 24, 2012	33.24	33.57	33.24	33.41	153,262	+0.17(+0.51%)
Feb 23, 2012	33.01	33.42	32.74	33.25	181,540	+0.24(+0.74%)
Feb 22, 2012	33.46	33.46	32.71	33.00	168,016	-0.36(-1.07%)
Feb 21, 2012	33.89	34.15	33.28	33.36	129,035	-0.53(-1.58%)
Feb 17, 2012	33.94	34.19	33.79	33.89	95,638	+0.01(+0.03%)
Feb 16, 2012	33.55	34.00	33.38	33.88	247,127	+0.26(+0.78%)
Feb 15, 2012	33.49	33.72	33.08	33.62	175,093	+0.27(+0.82%)
Feb 14, 2012	32.41	33.38	32.41	33.35	209,941	+0.82(+2.51%)
Feb 13, 2012	33.29	33.72	32.47	32.53	290,179	-0.56(-1.70%)
Feb 10, 2012	33.38	33.42	32.87	33.10	210,802	-0.67(-1.97%)
Feb 09, 2012	34.43	34.62	33.71	33.76	110,315	-0.42(-1.23%)
Feb 08, 2012	34.59	34.73	33.92	34.18	92,809	-0.39(-1.14%)
Feb 07, 2012	34.98	35.11	34.39	34.58	112,746	-0.40(-1.15%)
Feb 06, 2012	35.62	35.62	34.77	34.98	110,125	-0.60(-1.69%)
Feb 03, 2012	35.93	36.42	35.41	35.58	323,496	+0.36(+1.01%)
Feb 02, 2012	35.57	35.66	35.05	35.22	119,653	-0.32(-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.