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

Balchem Cp (NQ: BCPC )

154.67 -1.76 (-1.13%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 13, 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 (%)
Apr 29, 2005 6.361 6.609 6.292 6.609 141,998 +0.28(+4.35%)
Apr 28, 2005 6.113 6.333 6.099 6.333 127,835 +0.24(+3.98%)
Apr 27, 2005 6.099 6.099 6.072 6.091 19,974 +0.00(+0.05%)
Apr 26, 2005 6.033 6.110 6.025 6.088 25,058 +0.06(+0.96%)
Apr 25, 2005 6.044 6.044 6.030 6.030 17,795 +0.01(+0.09%)
Apr 22, 2005 6.016 6.025 6.011 6.025 14,526 +0.01(+0.14%)
Apr 21, 2005 6.030 6.033 6.016 6.016 39,222 -0.01(-0.23%)
Apr 20, 2005 6.085 6.085 6.030 6.030 27,600 -0.05(-0.86%)
Apr 19, 2005 6.105 6.105 6.083 6.083 34,137 -0.02(-0.36%)
Apr 18, 2005 6.127 6.129 6.102 6.105 41,401 -0.04(-0.58%)
Apr 15, 2005 6.168 6.223 6.140 6.140 74,086 -0.06(-0.89%)
Apr 14, 2005 6.336 6.341 6.168 6.195 488,460 -0.17(-2.60%)
Apr 13, 2005 6.352 6.374 6.333 6.361 86,433 +0.01(+0.17%)
Apr 12, 2005 6.325 6.374 6.319 6.350 36,316 +0.01(+0.13%)
Apr 11, 2005 6.374 6.374 6.333 6.341 69,001 -0.04(-0.56%)
Apr 08, 2005 6.388 6.388 6.374 6.377 9,805 +0.00(+0.04%)
Apr 07, 2005 6.383 6.383 6.372 6.374 11,984 +0.01(+0.09%)
Apr 06, 2005 6.347 6.388 6.347 6.369 26,511 +0.02(+0.35%)
Apr 05, 2005 6.383 6.383 6.333 6.347 98,055 +0.01(+0.09%)
Apr 04, 2005 6.308 6.361 6.308 6.341 107,860 +0.01(+0.09%)
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.