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, 2005 7.388 7.977 7.357 7.586 227,706 +0.27(+3.65%)
Sep 29, 2005 7.352 7.366 7.159 7.319 183,399 -0.02(-0.34%)
Sep 28, 2005 7.324 7.407 7.250 7.344 83,891 +0.02(+0.26%)
Sep 27, 2005 7.228 7.418 7.228 7.324 247,317 +0.08(+1.10%)
Sep 26, 2005 7.476 7.476 7.063 7.245 526,593 -0.23(-3.09%)
Sep 23, 2005 7.448 7.517 7.435 7.476 85,344 +0.03(+0.41%)
Sep 22, 2005 7.597 7.597 7.435 7.446 260,391 -0.15(-1.99%)
Sep 21, 2005 7.999 7.999 7.597 7.597 189,573 -0.44(-5.51%)
Sep 20, 2005 8.296 8.296 8.032 8.040 141,998 -0.23(-2.73%)
Sep 19, 2005 8.500 8.500 8.258 8.266 142,724 -0.29(-3.38%)
Sep 16, 2005 8.641 8.641 8.508 8.555 509,887 -0.04(-0.51%)
Sep 15, 2005 8.696 8.696 8.591 8.599 321,766 -0.10(-1.11%)
Sep 14, 2005 8.649 8.704 8.649 8.696 249,859 +0.05(+0.54%)
Sep 13, 2005 8.743 8.743 8.646 8.649 53,748 -0.09(-1.07%)
Sep 12, 2005 8.660 8.778 8.619 8.743 108,223 +0.06(+0.73%)
Sep 09, 2005 8.624 8.687 8.624 8.679 49,390 +0.03(+0.32%)
Sep 08, 2005 8.577 8.674 8.536 8.652 59,196 +0.06(+0.74%)
Sep 07, 2005 8.434 8.605 8.426 8.588 114,761 +0.14(+1.63%)
Sep 06, 2005 8.497 8.591 8.385 8.451 115,850 -0.04(-0.52%)
Sep 02, 2005 8.687 8.729 8.489 8.495 71,907 -0.21(-2.40%)
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.