Indicators

Balchem Cp (NQ: BCPC )

155.83 -0.80 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.46	32.74	31.96	32.66	52,085	+0.11(+0.35%)
Oct 26, 2012	32.89	32.54	32.54	32.54	53,116	-0.31(-0.94%)
Oct 25, 2012	32.84	32.88	32.29	32.85	37,566	+0.27(+0.83%)
Oct 24, 2012	33.05	33.05	32.42	32.58	30,123	-0.23(-0.69%)
Oct 23, 2012	32.34	33.08	32.06	32.81	36,763	+0.68(+2.10%)
Oct 19, 2012	33.17	33.20	31.93	32.13	86,447	-1.32(-3.95%)
Oct 18, 2012	33.14	33.67	32.90	33.45	50,293	+0.26(+0.79%)
Oct 17, 2012	32.81	33.23	32.67	33.19	82,270	+0.38(+1.14%)
Oct 16, 2012	32.80	32.97	32.35	32.81	104,909	+0.02(+0.06%)
Oct 15, 2012	32.81	33.09	32.18	32.80	114,281	+0.08(+0.23%)
Oct 12, 2012	33.57	33.72	32.48	32.72	152,356	-0.86(-2.57%)
Oct 11, 2012	34.16	34.40	33.56	33.58	88,141	-0.40(-1.19%)
Oct 10, 2012	34.21	34.39	33.87	33.99	63,856	-0.35(-1.01%)
Oct 09, 2012	35.24	35.24	34.26	34.33	44,370	-0.88(-2.50%)
Oct 08, 2012	35.19	35.49	34.93	35.22	41,121	-0.15(-0.42%)
Oct 05, 2012	35.49	36.04	35.25	35.37	45,877	-0.07(-0.19%)
Oct 04, 2012	35.71	35.81	35.28	35.43	50,312	-0.15(-0.42%)
Oct 03, 2012	35.39	35.70	35.06	35.58	83,340	+0.21(+0.58%)
Oct 02, 2012	35.30	35.45	34.60	35.37	81,371	+0.16(+0.45%)

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.