Indicators

Balchem Cp (NQ: BCPC )

155.83 -0.80 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	78.50	78.70	77.92	78.15	128,266	-0.60(-0.76%)
Sep 28, 2017	78.67	78.86	77.96	78.74	111,893	+0.05(+0.06%)
Sep 27, 2017	77.86	79.12	76.77	78.69	141,628	+1.29(+1.66%)
Sep 26, 2017	77.46	77.65	74.77	77.41	72,018	+0.32(+0.41%)
Sep 25, 2017	77.21	77.29	76.26	77.09	107,418	+0.07(+0.09%)
Sep 22, 2017	76.23	77.29	76.23	77.02	116,126	+0.77(+1.01%)
Sep 21, 2017	76.14	76.76	75.86	76.25	100,468	-0.01(-0.01%)
Sep 20, 2017	75.03	76.59	74.74	76.26	88,705	+0.96(+1.28%)
Sep 19, 2017	74.63	75.38	74.43	75.30	109,837	+0.65(+0.88%)
Sep 18, 2017	73.87	74.72	72.82	74.65	95,337	+0.95(+1.29%)
Sep 15, 2017	73.63	74.02	71.97	73.70	245,793	+0.25(+0.34%)
Sep 14, 2017	72.93	73.54	72.50	73.45	95,095	+0.27(+0.37%)
Sep 13, 2017	73.04	73.45	72.66	73.18	71,359	+0.29(+0.40%)
Sep 12, 2017	72.80	73.14	72.12	72.89	72,797	+0.24(+0.33%)
Sep 11, 2017	72.39	72.78	71.97	72.65	57,513	+0.71(+0.99%)
Sep 08, 2017	71.81	72.57	71.31	71.94	121,256	+0.06(+0.08%)
Sep 07, 2017	72.45	72.45	71.66	71.88	68,444	-0.31(-0.43%)
Sep 06, 2017	72.45	72.62	71.35	72.19	77,123	-0.07(-0.09%)
Sep 05, 2017	72.78	73.32	72.78	72.25	54,189	-0.49(-0.67%)

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.