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 (%)
Mar 31, 2009	14.65	16.24	14.27	15.57	531,425	+1.15(+7.95%)
Mar 30, 2009	14.29	14.49	14.08	14.42	170,851	-0.64(-4.28%)
Mar 26, 2009	14.41	15.07	14.29	15.07	403,080	+0.82(+5.79%)
Mar 25, 2009	13.58	14.31	13.52	14.24	260,478	+0.77(+5.75%)
Mar 24, 2009	14.10	14.37	13.40	13.47	151,854	-0.80(-5.60%)
Mar 23, 2009	13.74	14.27	13.48	14.27	229,389	+0.79(+5.88%)
Mar 20, 2009	13.90	13.92	13.21	13.48	305,548	-0.36(-2.60%)
Mar 19, 2009	13.88	13.93	13.62	13.83	240,765	-0.01(-0.09%)
Mar 18, 2009	13.20	13.85	12.96	13.85	325,012	+0.66(+4.98%)
Mar 17, 2009	12.19	13.19	12.12	13.19	265,010	+1.03(+8.51%)
Mar 16, 2009	12.82	12.94	12.06	12.16	275,631	-0.51(-4.01%)
Mar 13, 2009	12.87	12.95	12.60	12.66	127,318	-0.18(-1.40%)
Mar 12, 2009	12.18	12.99	12.11	12.84	235,632	+0.66(+5.44%)
Mar 11, 2009	12.25	12.43	12.09	12.18	137,918	-0.02(-0.20%)
Mar 10, 2009	11.88	12.50	11.86	12.21	131,407	+0.50(+4.23%)
Mar 09, 2009	11.73	11.97	11.60	11.71	173,303	-0.30(-2.53%)
Mar 06, 2009	11.98	12.19	11.67	12.01	150,595	+0.12(+0.99%)
Mar 05, 2009	12.14	12.29	11.89	11.90	137,761	-0.45(-3.61%)
Mar 04, 2009	12.16	12.50	12.02	12.34	123,588	+0.21(+1.74%)

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.