Indicators

Balchem Cp (NQ: BCPC )

153.28 -2.20 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.74	51.05	50.03	50.75	101,036	-0.30(-0.59%)
Jun 27, 2014	49.71	51.07	49.65	51.05	111,107	+0.78(+1.55%)
Jun 26, 2014	51.35	51.35	49.97	50.27	55,305	-0.84(-1.65%)
Jun 25, 2014	49.51	51.41	49.11	51.12	122,599	+1.39(+2.80%)
Jun 24, 2014	50.60	51.38	49.72	49.72	109,958	-1.06(-2.09%)
Jun 23, 2014	51.17	51.17	50.49	50.79	74,354	-0.27(-0.54%)
Jun 20, 2014	50.21	51.33	50.18	51.06	215,101	+0.68(+1.35%)
Jun 19, 2014	52.11	52.11	50.20	50.38	119,528	-1.54(-2.97%)
Jun 18, 2014	52.16	52.16	50.65	51.92	86,981	-0.47(-0.90%)
Jun 17, 2014	50.37	52.68	50.22	52.40	140,889	+1.92(+3.81%)
Jun 16, 2014	51.26	51.33	50.02	50.47	111,713	-0.67(-1.32%)
Jun 13, 2014	51.18	51.52	50.26	51.15	116,361	+0.22(+0.43%)
Jun 12, 2014	51.64	51.92	50.45	50.93	78,565	-0.78(-1.50%)
Jun 11, 2014	51.51	52.09	50.88	51.70	113,597	+0.08(+0.15%)
Jun 10, 2014	52.25	52.27	51.06	51.63	82,265	-1.18(-2.24%)
Jun 06, 2014	52.56	52.81	52.10	52.81	115,343	+0.71(+1.36%)
Jun 05, 2014	50.99	52.14	50.01	52.10	139,689	+1.40(+2.77%)
Jun 04, 2014	50.62	51.55	49.97	50.70	125,810	-0.36(-0.71%)
Jun 03, 2014	51.34	51.96	50.46	51.06	124,938	-0.95(-1.82%)

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.