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

Balchem Cp (NQ: BCPC )

155.16 +0.14 (+0.09%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 10, 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 (%)
Oct 29, 2004 5.507 5.735 5.507 5.735 668,955 +0.23(+4.13%)
Oct 28, 2004 5.560 5.577 5.507 5.507 59,377 -0.07(-1.28%)
Oct 27, 2004 5.540 5.599 5.538 5.579 214,087 +0.06(+1.03%)
Oct 26, 2004 5.498 5.544 5.498 5.522 1,054,639 +0.05(+0.94%)
Oct 25, 2004 5.525 5.525 5.470 5.470 22,879 -0.04(-0.67%)
Oct 22, 2004 5.489 5.507 5.478 5.507 34,319 +0.00(+0.00%)
Oct 21, 2004 5.443 5.507 5.443 5.507 198,289 +0.04(+0.67%)
Oct 20, 2004 5.507 5.507 5.470 5.470 21,790 -0.03(-0.53%)
Oct 19, 2004 5.507 5.516 5.500 5.500 331,753 -0.01(-0.13%)
Oct 18, 2004 5.525 5.525 5.507 5.507 32,685 +0.00(+0.00%)
Oct 15, 2004 5.498 5.513 5.470 5.507 534,401 +0.01(+0.17%)
Oct 14, 2004 5.498 5.511 5.498 5.498 22,879 -0.01(-0.17%)
Oct 13, 2004 5.461 5.535 5.461 5.507 169,962 +0.01(+0.17%)
Oct 12, 2004 5.498 5.498 5.498 5.498 54,475 +0.04(+0.67%)
Oct 11, 2004 5.461 5.461 5.461 5.461 0 +0.00(+0.00%)
Oct 08, 2004 5.505 5.544 5.461 5.461 232,608 -0.04(-0.77%)
Oct 07, 2004 5.544 5.551 5.503 5.503 165,059 -0.00(-0.07%)
Oct 06, 2004 5.535 5.562 5.507 5.507 76,809 +0.00(+0.00%)
Oct 05, 2004 5.527 5.544 5.507 5.507 294,165 -0.02(-0.37%)
Oct 04, 2004 5.498 5.544 5.498 5.527 392,765 +0.04(+0.70%)
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.