Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.97	15.06	14.68	14.93	193,833	-0.02(-0.17%)
May 28, 2009	15.20	15.41	14.66	14.96	118,052	-0.04(-0.29%)
May 27, 2009	15.38	15.60	14.99	15.00	109,257	-0.50(-3.24%)
May 26, 2009	14.77	15.75	14.77	15.50	193,037	+0.71(+4.82%)
May 22, 2009	15.14	15.47	14.79	14.79	113,431	-0.30(-1.97%)
May 21, 2009	14.95	15.34	14.74	15.09	121,509	-0.02(-0.12%)
May 20, 2009	14.99	15.67	14.88	15.10	142,934	+0.29(+1.92%)
May 19, 2009	14.81	15.17	14.69	14.82	107,542	+0.01(+0.04%)
May 18, 2009	14.81	15.07	14.62	14.81	144,011	+0.15(+1.06%)
May 15, 2009	14.62	14.75	14.39	14.66	141,719	+0.04(+0.30%)
May 14, 2009	14.68	15.01	14.60	14.62	126,350	-0.04(-0.25%)
May 13, 2009	14.53	14.97	14.53	14.65	171,368	-0.13(-0.88%)
May 12, 2009	14.92	15.21	14.51	14.78	104,242	+0.00(+0.00%)
May 11, 2009	14.76	15.18	14.61	14.78	104,832	-0.33(-2.21%)
May 08, 2009	14.79	15.17	14.58	15.12	102,697	+0.51(+3.48%)
May 07, 2009	15.46	15.46	14.19	14.61	154,036	-0.69(-4.53%)
May 06, 2009	15.61	15.66	15.15	15.30	113,227	-0.09(-0.60%)
May 05, 2009	15.38	15.54	14.83	15.40	159,953	-0.06(-0.40%)
May 04, 2009	15.60	15.80	15.30	15.46	141,527	+0.06(+0.36%)

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.