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 (%)
Oct 31, 2005 7.848 7.848 7.352 7.556 212,816 +0.25(+3.35%)
Oct 28, 2005 7.256 7.338 7.256 7.311 95,149 +0.09(+1.26%)
Oct 27, 2005 7.242 7.278 7.134 7.220 220,442 -0.05(-0.64%)
Oct 26, 2005 7.214 7.338 7.173 7.267 364,983 +0.10(+1.46%)
Oct 25, 2005 7.159 7.217 7.044 7.162 237,511 -0.04(-0.57%)
Oct 24, 2005 7.311 7.324 7.201 7.203 161,609 -0.11(-1.47%)
Oct 21, 2005 7.421 7.421 7.308 7.311 124,566 -0.11(-1.48%)
Oct 20, 2005 7.448 7.476 7.380 7.421 46,122 -0.06(-0.85%)
Oct 19, 2005 7.228 7.517 7.228 7.484 172,141 +0.24(+3.31%)
Oct 18, 2005 7.338 7.338 7.223 7.245 188,484 -0.13(-1.83%)
Oct 17, 2005 7.465 7.465 7.346 7.380 81,712 -0.06(-0.78%)
Oct 14, 2005 7.459 7.470 7.145 7.437 370,794 +0.00(+0.00%)
Oct 13, 2005 7.432 7.476 7.407 7.437 163,788 -0.01(-0.11%)
Oct 12, 2005 7.525 7.545 7.418 7.446 919,903 -0.08(-1.06%)
Oct 11, 2005 7.570 7.570 7.520 7.525 55,927 -0.03(-0.44%)
Oct 10, 2005 7.627 7.627 7.506 7.558 102,776 -0.07(-0.87%)
Oct 07, 2005 7.462 7.627 7.462 7.625 75,538 +0.19(+2.56%)
Oct 06, 2005 7.393 7.501 7.380 7.435 221,169 +0.00(+0.00%)
Oct 05, 2005 7.545 7.545 7.410 7.435 445,970 -0.12(-1.64%)
Oct 04, 2005 7.627 7.732 7.558 7.558 167,057 -0.07(-0.90%)
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.