Skip to main content

Balchem Corp (NQ: BCPC )

176.04 +2.80 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 96.78 98.44 96.59 97.46 379,309 +0.64(+0.66%)
Jun 27, 2019 94.46 96.90 93.46 96.82 96,759 +2.80(+2.98%)
Jun 26, 2019 94.70 95.64 93.85 94.02 92,599 -0.71(-0.75%)
Jun 25, 2019 95.41 96.04 92.81 94.73 131,862 -0.18(-0.18%)
Jun 24, 2019 97.41 97.41 94.83 94.91 109,497 -2.77(-2.83%)
Jun 21, 2019 99.80 100.69 97.61 97.68 164,422 -2.70(-2.69%)
Jun 20, 2019 96.08 100.88 95.65 100.38 199,651 +5.32(+5.60%)
Jun 19, 2019 95.19 95.91 93.53 95.06 72,814 -0.39(-0.41%)
Jun 18, 2019 94.94 96.66 94.39 95.45 74,245 +1.05(+1.12%)
Jun 17, 2019 94.30 95.32 93.65 94.39 99,469 +0.21(+0.23%)
Jun 14, 2019 95.34 95.51 93.99 94.18 93,032 -1.17(-1.23%)
Jun 13, 2019 96.14 96.48 95.09 95.35 77,132 -0.33(-0.35%)
Jun 12, 2019 94.43 96.16 93.59 95.68 69,741 +1.45(+1.54%)
Jun 11, 2019 95.54 96.19 93.29 94.23 104,663 -0.78(-0.82%)
Jun 10, 2019 94.84 96.03 94.19 95.01 77,107 +0.82(+0.87%)
Jun 07, 2019 92.61 94.87 91.75 94.19 113,033 +2.04(+2.21%)
Jun 06, 2019 92.54 93.20 90.95 92.15 78,936 -0.01(-0.01%)
Jun 05, 2019 92.92 93.10 91.28 92.16 75,974 -0.24(-0.26%)
Jun 04, 2019 90.03 92.53 89.81 92.40 77,943 +3.14(+3.52%)
Jun 03, 2019 88.71 89.97 88.04 89.26 116,326 +0.85(+0.96%)
May 31, 2019 87.61 89.36 87.61 88.42 125,547 -0.93(-1.04%)
May 30, 2019 90.30 90.71 88.62 89.34 72,272 -0.71(-0.79%)
May 29, 2019 90.84 91.01 89.39 90.05 92,255 -1.62(-1.77%)
May 28, 2019 91.94 93.01 91.28 91.67 120,281 +0.18(+0.19%)
May 24, 2019 92.53 92.96 91.35 91.50 74,979 -0.38(-0.41%)
May 23, 2019 94.39 95.33 91.28 91.88 79,420 -3.35(-3.52%)
May 22, 2019 95.47 95.77 94.38 95.23 101,863 -0.63(-0.66%)
May 21, 2019 93.57 95.97 93.20 95.86 180,018 +2.47(+2.64%)
May 20, 2019 91.74 94.14 91.35 93.40 69,346 +0.95(+1.02%)
May 17, 2019 93.20 94.45 92.29 92.45 153,344 -1.58(-1.68%)
May 16, 2019 94.10 95.76 93.19 94.03 142,583 +0.13(+0.13%)
May 15, 2019 94.64 95.66 93.78 93.91 115,589 -1.23(-1.29%)
May 14, 2019 94.69 95.54 94.36 95.13 122,691 +0.52(+0.55%)
May 13, 2019 96.36 97.79 94.17 94.62 140,858 -3.19(-3.26%)
May 10, 2019 96.85 98.09 96.22 97.80 75,184 +0.41(+0.42%)
May 09, 2019 96.15 97.83 95.01 97.40 93,318 +0.58(+0.60%)
May 08, 2019 96.35 97.49 95.91 96.81 76,371 +0.06(+0.06%)
May 07, 2019 97.00 98.51 96.05 96.75 98,915 -1.19(-1.21%)
May 06, 2019 97.49 98.44 96.26 97.94 229,171 -2.23(-2.23%)
May 03, 2019 96.42 101.11 95.52 100.17 163,909 +3.28(+3.38%)
May 02, 2019 96.75 98.53 96.07 96.90 88,520 -0.10(-0.10%)
May 01, 2019 99.04 99.84 97.00 97.00 288,461 -1.97(-1.99%)
Apr 30, 2019 98.21 99.42 96.71 98.97 154,258 +0.95(+0.96%)
Apr 29, 2019 97.41 98.61 96.65 98.02 67,253 +0.50(+0.51%)
Apr 26, 2019 96.15 97.79 96.13 97.52 87,596 +1.35(+1.40%)
Apr 25, 2019 96.37 96.95 94.81 96.18 65,163 -0.47(-0.48%)
Apr 24, 2019 96.51 97.48 96.25 96.64 78,267 +0.20(+0.20%)
Apr 23, 2019 94.69 97.42 93.92 96.45 79,788 +1.77(+1.87%)
Apr 22, 2019 95.36 95.85 94.28 94.68 64,394 -0.84(-0.88%)
Apr 18, 2019 95.32 96.19 94.30 95.52 115,905 -0.01(-0.02%)
Apr 17, 2019 96.40 96.40 94.24 95.53 104,548 -0.38(-0.40%)
Apr 16, 2019 95.08 96.06 94.45 95.91 79,075 +1.17(+1.23%)
Apr 15, 2019 94.87 95.96 94.53 94.74 90,421 -0.68(-0.72%)
Apr 12, 2019 94.26 95.52 93.35 95.43 108,110 +1.80(+1.93%)
Apr 11, 2019 95.16 95.66 92.78 93.62 92,854 -1.56(-1.64%)
Apr 10, 2019 93.14 95.37 93.14 95.18 122,796 +2.04(+2.19%)
Apr 09, 2019 93.74 94.41 92.75 93.14 122,872 -0.62(-0.67%)
Apr 08, 2019 93.79 94.27 93.15 93.77 73,418 -0.31(-0.33%)
Apr 05, 2019 93.89 95.33 93.89 94.08 67,081 +0.63(+0.68%)
Apr 04, 2019 93.00 93.89 92.68 93.45 102,044 +1.17(+1.27%)
Apr 03, 2019 92.87 93.38 91.74 92.28 92,917 +0.09(+0.10%)
Apr 02, 2019 91.56 92.61 90.90 92.19 113,404 +0.74(+0.81%)
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.