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

Balchem Cp (NQ: BCPC )

156.43 +1.41 (+0.91%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2004 5.507 5.507 5.415 5.470 172,141 -0.04(-0.67%)
Sep 29, 2004 5.483 5.507 5.483 5.507 132,374 +0.01(+0.10%)
Sep 28, 2004 5.481 5.503 5.481 5.502 845,454 +0.01(+0.13%)
Sep 27, 2004 5.397 5.494 5.369 5.494 794,792 +0.12(+2.32%)
Sep 24, 2004 5.311 5.369 5.311 5.369 22,879 +0.09(+1.74%)
Sep 23, 2004 5.344 5.344 5.278 5.278 29,416 -0.05(-0.90%)
Sep 22, 2004 5.434 5.434 5.325 5.325 44,669 -0.07(-1.33%)
Sep 21, 2004 5.388 5.397 5.388 5.397 120,934 +0.02(+0.34%)
Sep 20, 2004 5.397 5.415 5.379 5.379 49,027 -0.01(-0.17%)
Sep 17, 2004 5.406 5.406 5.351 5.388 39,766 -0.05(-0.84%)
Sep 16, 2004 5.432 5.434 5.415 5.434 122,569 +0.00(+0.00%)
Sep 15, 2004 5.415 5.434 5.415 5.434 120,934 +0.02(+0.34%)
Sep 14, 2004 5.406 5.443 5.397 5.415 374,789 -0.03(-0.51%)
Sep 13, 2004 5.404 5.502 5.404 5.443 420,003 +0.07(+1.37%)
Sep 10, 2004 5.412 5.412 5.369 5.369 26,692 -0.05(-0.85%)
Sep 09, 2004 5.369 5.415 5.351 5.415 166,694 +0.07(+1.37%)
Sep 08, 2004 5.324 5.412 5.324 5.342 186,849 +0.06(+1.08%)
Sep 07, 2004 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Sep 03, 2004 5.257 5.285 5.257 5.285 701,640 +0.02(+0.31%)
Sep 02, 2004 5.177 5.268 5.175 5.268 111,129 +0.13(+2.50%)
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.