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 (%)
May 31, 2005	7.572	7.655	7.437	7.627	230,974	+0.03(+0.36%)
May 27, 2005	7.600	7.611	7.572	7.600	151,804	-0.03(-0.36%)
May 26, 2005	7.627	7.641	7.605	7.627	74,086	+0.00(+0.00%)
May 25, 2005	7.627	7.627	7.589	7.627	176,862	-0.02(-0.32%)
May 24, 2005	7.682	7.682	7.641	7.652	147,082	-0.03(-0.36%)
May 23, 2005	7.710	7.793	7.627	7.680	199,379	-0.00(-0.04%)
May 20, 2005	7.696	7.696	7.658	7.682	57,017	+0.00(+0.00%)
May 19, 2005	7.682	7.768	7.669	7.682	83,165	+0.07(+0.98%)
May 17, 2005	7.809	7.809	7.608	7.608	88,249	-0.20(-2.61%)
May 16, 2005	7.916	7.916	7.812	7.812	343,193	-0.13(-1.66%)
May 13, 2005	7.864	7.944	7.793	7.944	370,794	+0.07(+0.87%)
May 12, 2005	7.911	7.916	7.834	7.875	343,193	-0.04(-0.45%)
May 11, 2005	7.985	7.985	7.892	7.911	387,136	-0.07(-0.90%)
May 10, 2005	7.779	8.018	7.751	7.983	576,710	+0.23(+2.98%)
May 09, 2005	7.311	7.751	7.297	7.751	374,789	+0.48(+6.59%)
May 06, 2005	7.214	7.324	7.214	7.272	199,379	+0.09(+1.19%)
May 05, 2005	6.887	7.187	6.887	7.187	176,862	+0.28(+4.11%)
May 04, 2005	6.994	6.994	6.832	6.903	183,399	-0.09(-1.30%)
May 03, 2005	6.994	7.090	6.955	6.994	144,177	+0.03(+0.40%)

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.