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

Balchem Cp (NQ: BCPC )

155.00 -1.43 (-0.91%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 13, 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 (%)
Nov 30, 2004 5.654 5.656 5.654 5.656 21,790 -0.02(-0.29%)
Nov 29, 2004 5.672 5.672 5.645 5.672 117,666 -0.04(-0.64%)
Nov 26, 2004 5.691 5.709 5.691 5.709 21,790 +0.04(+0.65%)
Nov 24, 2004 5.663 5.727 5.654 5.672 44,124 -0.01(-0.16%)
Nov 23, 2004 5.654 5.711 5.654 5.681 39,766 +0.01(+0.16%)
Nov 22, 2004 5.672 5.672 5.654 5.672 11,984 -0.02(-0.32%)
Nov 19, 2004 5.608 5.691 5.553 5.691 117,666 +0.06(+1.14%)
Nov 18, 2004 5.704 5.727 5.626 5.626 95,331 -0.10(-1.67%)
Nov 17, 2004 5.722 5.722 5.722 5.722 11,984 -0.02(-0.32%)
Nov 16, 2004 5.737 5.770 5.737 5.740 128,016 -0.01(-0.10%)
Nov 15, 2004 5.573 5.746 5.573 5.746 308,874 +0.15(+2.59%)
Nov 12, 2004 5.617 5.674 5.601 5.601 76,809 -0.03(-0.62%)
Nov 11, 2004 5.652 5.689 5.636 5.636 70,817 -0.03(-0.62%)
Nov 10, 2004 5.667 5.691 5.667 5.670 88,249 -0.01(-0.26%)
Nov 09, 2004 5.659 5.691 5.641 5.685 137,277 -0.01(-0.19%)
Nov 08, 2004 5.691 5.718 5.674 5.696 370,975 +0.01(+0.26%)
Nov 05, 2004 5.709 5.720 5.654 5.681 225,527 -0.03(-0.45%)
Nov 04, 2004 5.713 5.713 5.707 5.707 95,331 +0.02(+0.29%)
Nov 03, 2004 5.663 5.691 5.654 5.691 155,254 +0.05(+0.81%)
Nov 02, 2004 5.626 5.773 5.590 5.645 324,127 +0.03(+0.49%)
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.