Indicators

Balchem Cp (NQ: BCPC )

153.75 -1.45 (-0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	132.01	132.98	120.96	121.50	96,494	-4.33(-3.44%)
Apr 28, 2022	125.54	125.92	121.81	125.83	90,353	+1.55(+1.25%)
Apr 27, 2022	123.63	126.34	123.63	124.28	83,046	+0.65(+0.53%)
Apr 26, 2022	126.63	127.82	123.42	123.63	86,643	-3.98(-3.12%)
Apr 25, 2022	127.27	128.25	124.90	127.61	79,450	-0.25(-0.19%)
Apr 22, 2022	130.01	130.29	127.86	127.86	63,855	-2.36(-1.81%)
Apr 21, 2022	132.85	132.91	129.77	130.22	65,992	-1.51(-1.15%)
Apr 20, 2022	132.31	133.63	131.49	131.73	63,190	+0.44(+0.34%)
Apr 19, 2022	128.53	131.92	128.53	131.28	76,485	+2.27(+1.76%)
Apr 18, 2022	130.99	131.50	128.28	129.01	75,654	-2.56(-1.95%)
Apr 14, 2022	133.44	134.08	131.42	131.58	66,995	-1.61(-1.21%)
Apr 13, 2022	132.06	133.73	131.76	133.19	72,504	+1.35(+1.02%)
Apr 12, 2022	132.97	134.15	131.02	131.84	92,690	-0.01(-0.01%)
Apr 11, 2022	132.15	133.97	131.23	131.84	75,019	-1.00(-0.75%)
Apr 08, 2022	135.01	135.38	132.48	132.84	100,462	-1.83(-1.36%)
Apr 07, 2022	134.07	135.09	133.13	134.68	110,042	+1.00(+0.75%)
Apr 06, 2022	133.50	134.43	133.09	133.68	96,356	-0.81(-0.60%)
Apr 05, 2022	136.41	136.41	133.97	134.49	87,252	-1.54(-1.13%)
Apr 04, 2022	137.65	138.15	134.48	136.03	62,146	-1.86(-1.35%)

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.