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

Balchem Cp (NQ: BCPC )

154.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2004 6.353 6.370 6.333 6.368 583,973 +0.05(+0.81%)
Dec 30, 2004 6.296 6.352 6.280 6.317 209,184 +0.02(+0.32%)
Dec 29, 2004 6.379 6.379 6.278 6.296 166,694 -0.11(-1.72%)
Dec 28, 2004 6.318 6.407 6.287 6.407 120,934 +0.04(+0.58%)
Dec 27, 2004 6.339 6.370 6.284 6.370 65,914 -0.01(-0.12%)
Dec 23, 2004 6.260 6.388 6.260 6.377 183,581 +0.09(+1.43%)
Dec 22, 2004 6.285 6.287 6.240 6.287 699,461 +0.01(+0.20%)
Dec 21, 2004 6.223 6.285 6.203 6.274 117,666 +0.03(+0.53%)
Dec 20, 2004 6.195 6.282 6.177 6.241 497,358 +0.07(+1.16%)
Dec 17, 2004 6.195 6.241 6.118 6.170 420,003 +0.00(+0.00%)
Dec 16, 2004 6.012 6.194 6.012 6.170 426,540 +0.16(+2.63%)
Dec 15, 2004 6.001 6.012 6.001 6.012 106,226 +0.05(+0.77%)
Dec 14, 2004 5.922 5.966 5.920 5.966 49,027 +0.05(+0.78%)
Dec 13, 2004 5.902 5.948 5.893 5.920 88,794 +0.05(+0.78%)
Dec 10, 2004 5.876 5.876 5.874 5.874 142,724 -0.04(-0.62%)
Dec 09, 2004 5.929 5.929 5.874 5.911 88,794 -0.06(-0.95%)
Dec 08, 2004 5.957 5.984 5.948 5.968 81,712 +0.00(+0.03%)
Dec 07, 2004 5.929 6.012 5.929 5.966 191,752 +0.06(+0.93%)
Dec 06, 2004 5.856 5.966 5.847 5.911 801,329 +0.04(+0.62%)
Dec 03, 2004 5.893 5.964 5.874 5.874 128,016 -0.06(-0.93%)
Dec 02, 2004 5.659 5.984 5.659 5.929 547,475 +0.24(+4.26%)
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.