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

Balchem Cp (NQ: BCPC )

139.26 +0.76 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2005 8.418 8.522 8.329 8.508 65,733 +0.10(+1.18%)
Aug 30, 2005 8.470 8.481 8.385 8.409 65,733 -0.07(-0.88%)
Aug 29, 2005 8.316 8.484 8.316 8.484 113,308 +0.15(+1.85%)
Aug 26, 2005 8.467 8.467 8.329 8.329 63,554 -0.17(-1.94%)
Aug 25, 2005 8.591 8.591 8.390 8.495 85,344 -0.07(-0.80%)
Aug 24, 2005 8.217 8.564 8.200 8.564 277,823 +0.37(+4.50%)
Aug 23, 2005 8.203 8.233 8.137 8.195 115,850 +0.00(+0.00%)
Aug 22, 2005 8.263 8.263 8.192 8.195 76,628 -0.04(-0.47%)
Aug 19, 2005 8.346 8.376 8.233 8.233 118,029 -0.11(-1.32%)
Aug 18, 2005 8.646 8.646 8.343 8.343 221,169 -0.31(-3.60%)
Aug 17, 2005 8.495 8.671 8.475 8.654 49,390 +0.13(+1.55%)
Aug 16, 2005 8.756 8.756 8.522 8.522 153,983 -0.26(-2.98%)
Aug 15, 2005 8.864 8.864 8.720 8.784 120,934 -0.05(-0.53%)
Aug 12, 2005 8.864 8.894 8.814 8.831 162,336 -0.06(-0.68%)
Aug 11, 2005 8.756 8.891 8.729 8.891 132,919 +0.13(+1.51%)
Aug 10, 2005 8.720 8.891 8.720 8.759 132,193 +0.04(+0.47%)
Aug 09, 2005 8.759 8.798 8.718 8.718 91,518 -0.04(-0.44%)
Aug 08, 2005 8.784 8.842 8.729 8.756 54,475 -0.03(-0.31%)
Aug 05, 2005 8.866 8.866 8.701 8.784 191,026 -0.12(-1.30%)
Aug 04, 2005 8.905 8.905 8.850 8.899 70,817 +0.02(+0.19%)
Aug 03, 2005 8.935 8.946 8.880 8.883 151,804 -0.05(-0.59%)
Aug 02, 2005 8.866 8.946 8.844 8.935 245,138 +0.10(+1.18%)
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.