Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	74.76	75.31	74.44	74.70	102,938	+0.23(+0.31%)
Jun 29, 2017	74.25	74.64	73.37	74.47	101,626	+0.31(+0.41%)
Jun 28, 2017	74.31	74.86	74.10	74.17	136,827	+0.14(+0.19%)
Jun 27, 2017	74.21	75.02	74.00	74.02	67,794	-0.31(-0.41%)
Jun 26, 2017	75.61	76.51	74.25	74.33	182,285	-1.13(-1.50%)
Jun 23, 2017	75.26	76.06	75.20	75.46	153,167	+0.24(+0.32%)
Jun 22, 2017	75.18	75.53	74.60	75.22	56,044	+0.07(+0.09%)
Jun 21, 2017	76.18	76.39	74.76	75.16	74,896	-0.78(-1.03%)
Jun 20, 2017	77.05	77.74	75.84	75.94	84,876	-1.37(-1.77%)
Jun 19, 2017	77.51	78.16	77.14	77.30	62,468	+0.07(+0.09%)
Jun 16, 2017	77.83	78.14	76.51	77.23	180,546	-1.10(-1.40%)
Jun 15, 2017	78.11	78.45	77.81	78.33	53,293	-0.65(-0.83%)
Jun 14, 2017	79.70	80.30	78.58	78.98	91,767	-0.71(-0.89%)
Jun 13, 2017	80.51	80.65	78.99	79.69	85,528	-0.84(-1.04%)
Jun 12, 2017	80.49	82.20	80.12	80.53	109,371	+0.13(+0.17%)
Jun 09, 2017	78.66	80.84	78.25	80.40	135,735	+1.84(+2.34%)
Jun 08, 2017	77.70	78.94	77.28	78.56	88,419	+0.76(+0.98%)
Jun 07, 2017	78.95	79.42	77.72	77.80	66,519	-1.01(-1.28%)
Jun 06, 2017	78.06	79.33	77.67	78.81	76,613	+0.54(+0.69%)
Jun 05, 2017	79.62	79.62	78.11	78.27	51,494	-1.40(-1.76%)
Jun 02, 2017	76.89	81.14	76.89	79.67	119,632	+2.79(+3.63%)
Jun 01, 2017	75.67	76.90	75.66	76.89	125,699	+1.21(+1.60%)
May 31, 2017	76.29	76.60	74.94	75.68	73,543	-0.50(-0.66%)
May 30, 2017	76.81	77.36	75.70	76.18	61,715	-0.71(-0.93%)
May 26, 2017	76.52	77.13	76.20	76.89	66,823	+0.27(+0.35%)
May 25, 2017	76.46	77.71	75.83	76.62	91,889	+0.23(+0.30%)
May 24, 2017	76.55	76.81	75.83	76.39	113,160	-0.08(-0.10%)
May 23, 2017	76.65	76.82	76.04	76.46	73,418	+0.05(+0.06%)
May 22, 2017	76.15	76.79	75.94	76.42	54,733	+0.43(+0.57%)
May 19, 2017	75.34	76.40	75.34	75.98	104,388	+0.53(+0.71%)
May 18, 2017	75.59	76.67	75.32	75.45	79,530	-0.53(-0.70%)
May 17, 2017	75.33	76.52	75.09	75.98	174,902	-0.47(-0.62%)
May 16, 2017	76.52	78.05	76.17	76.45	110,000	-0.10(-0.13%)
May 15, 2017	76.58	77.29	76.05	76.55	72,000	-0.13(-0.18%)
May 12, 2017	77.53	78.04	76.45	76.68	90,193	-1.21(-1.56%)
May 11, 2017	77.69	78.17	76.71	77.90	93,548	+0.14(+0.19%)
May 10, 2017	79.30	79.36	77.11	77.75	111,047	-1.37(-1.74%)
May 09, 2017	75.64	80.36	75.64	79.13	189,283	+1.65(+2.13%)
May 08, 2017	77.79	78.12	76.89	77.47	82,455	-0.31(-0.40%)
May 05, 2017	77.94	78.14	77.16	77.78	73,862	-0.03(-0.04%)
May 04, 2017	76.69	77.83	76.69	77.81	75,429	+0.90(+1.18%)
May 03, 2017	76.92	77.22	76.09	76.91	70,214	-0.62(-0.81%)
May 02, 2017	79.07	79.10	76.88	77.53	104,938	-1.48(-1.87%)
May 01, 2017	78.05	79.27	78.05	79.01	103,900	+0.99(+1.27%)
Apr 28, 2017	78.99	79.04	77.24	78.02	82,190	-0.74(-0.94%)
Apr 27, 2017	78.76	78.95	78.03	78.76	73,330	+0.12(+0.15%)
Apr 26, 2017	77.92	79.09	77.57	78.65	109,649	+0.64(+0.83%)
Apr 25, 2017	76.90	79.05	76.90	78.00	107,181	+1.70(+2.23%)
Apr 24, 2017	75.96	77.30	75.86	76.30	84,213	+1.02(+1.35%)
Apr 21, 2017	75.06	75.60	74.73	75.28	101,545	+0.36(+0.47%)
Apr 20, 2017	74.59	75.05	74.24	74.93	81,080	+0.74(+1.00%)
Apr 19, 2017	74.31	75.08	73.92	74.19	57,474	+0.27(+0.36%)
Apr 18, 2017	73.33	74.25	73.18	73.92	73,578	+0.12(+0.16%)
Apr 17, 2017	72.82	73.94	72.31	73.80	62,497	+1.13(+1.56%)
Apr 13, 2017	73.71	74.17	72.64	72.67	77,309	-1.29(-1.74%)
Apr 12, 2017	74.85	74.93	73.72	73.95	76,532	-1.06(-1.41%)
Apr 11, 2017	74.65	75.23	74.53	75.01	105,980	-0.08(-0.10%)
Apr 10, 2017	74.71	75.77	74.45	75.09	89,959	+0.12(+0.17%)
Apr 07, 2017	75.22	76.16	74.75	74.96	144,530	-0.76(-1.00%)
Apr 06, 2017	75.30	76.35	74.74	75.72	93,475	+0.48(+0.64%)
Apr 05, 2017	77.79	77.92	74.96	75.24	119,938	-2.17(-2.81%)
Apr 04, 2017	76.68	77.80	76.25	77.42	138,306	+0.55(+0.71%)

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.

Balchem Cp (NQ: BCPC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Balchem Cp (NQ: BCPC )

Historical Prices

Sections

Services

Decatur Daily Democrat