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 29, 2020	97.42	99.27	95.18	98.37	183,461	+0.36(+0.37%)
May 28, 2020	100.65	101.81	97.71	98.01	215,192	-1.76(-1.76%)
May 27, 2020	97.73	99.95	96.27	99.76	174,811	+3.33(+3.46%)
May 26, 2020	92.84	96.65	92.83	96.43	190,101	+5.26(+5.77%)
May 22, 2020	91.65	91.65	90.12	91.17	118,794	-0.14(-0.15%)
May 21, 2020	91.38	91.92	90.92	91.31	96,978	-0.51(-0.55%)
May 20, 2020	91.10	92.57	91.05	91.82	140,854	+1.92(+2.13%)
May 19, 2020	89.01	92.04	88.82	89.90	200,704	+1.14(+1.29%)
May 18, 2020	87.93	88.86	86.15	88.76	231,937	+4.42(+5.24%)
May 15, 2020	78.47	84.65	78.04	84.34	456,966	+5.86(+7.47%)
May 14, 2020	80.01	81.37	77.94	78.48	256,078	-3.08(-3.77%)
May 13, 2020	82.94	82.94	79.88	81.56	148,191	-1.68(-2.02%)
May 12, 2020	84.27	85.41	83.06	83.24	256,893	-0.86(-1.02%)
May 11, 2020	82.83	85.44	82.14	84.10	170,166	+0.05(+0.06%)
May 08, 2020	84.50	85.02	83.45	84.05	169,750	+1.07(+1.30%)
May 07, 2020	84.25	85.27	82.47	82.97	111,698	-0.08(-0.09%)
May 06, 2020	84.31	85.34	82.98	83.05	122,057	-1.00(-1.19%)
May 05, 2020	84.05	85.95	83.30	84.05	169,072	+0.28(+0.34%)
May 04, 2020	85.11	85.12	80.90	83.77	453,376	-1.50(-1.75%)

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.