Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Mar 31, 2005 6.336 6.416 6.336 6.402 98,055 +0.04(+0.61%)
Mar 30, 2005 6.388 6.402 6.361 6.363 139,456 -0.00(-0.04%)
Mar 29, 2005 6.430 6.449 6.366 6.366 161,609 -0.05(-0.77%)
Mar 28, 2005 6.256 6.416 6.256 6.416 39,585 +0.19(+3.01%)
Mar 24, 2005 6.154 6.234 6.154 6.229 171,415 +0.07(+1.21%)
Mar 23, 2005 6.058 6.154 6.058 6.154 294,529 +0.10(+1.59%)
Mar 22, 2005 6.033 6.058 6.033 6.058 123,113 +0.00(+0.00%)
Mar 21, 2005 5.989 6.058 5.961 6.058 91,518 +0.08(+1.38%)
Mar 18, 2005 6.085 6.107 5.975 5.975 98,418 -0.11(-1.77%)
Mar 17, 2005 6.058 6.083 6.047 6.083 21,790 +0.02(+0.27%)
Mar 16, 2005 6.030 6.066 6.016 6.066 15,253 +0.01(+0.14%)
Mar 15, 2005 6.091 6.113 6.058 6.058 29,416 -0.03(-0.54%)
Mar 14, 2005 6.113 6.138 6.061 6.091 34,137 -0.05(-0.81%)
Mar 11, 2005 6.168 6.168 6.124 6.140 34,137 -0.05(-0.84%)
Mar 10, 2005 6.195 6.195 6.179 6.193 16,705 -0.02(-0.27%)
Mar 09, 2005 6.223 6.237 6.168 6.209 88,612 +0.00(+0.00%)
Mar 08, 2005 6.140 6.209 6.140 6.209 36,316 +0.08(+1.35%)
Mar 07, 2005 6.127 6.176 6.127 6.127 17,795 +0.03(+0.45%)
Mar 04, 2005 6.072 6.099 6.047 6.099 58,833 +0.06(+0.91%)
Mar 03, 2005 6.016 6.055 6.016 6.044 21,790 +0.04(+0.69%)
Mar 02, 2005 5.989 6.008 5.975 6.003 34,137 +0.01(+0.23%)
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.