Balchem Cp (NQ: BCPC )

133.92 USD +0.60 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 132.89 134.11 132.36 133.92 131,309 +0.60(+0.45%)
Jun 15, 2021 132.39 133.32 131.57 133.32 92,325 +1.02(+0.77%)
Jun 14, 2021 132.29 132.48 130.81 132.30 89,176 +0.16(+0.12%)
Jun 11, 2021 132.34 132.87 130.07 132.14 67,481 -0.32(-0.24%)
Jun 10, 2021 133.97 134.14 132.33 132.46 100,546 -0.91(-0.68%)
Jun 09, 2021 132.72 133.57 132.16 133.37 149,495 +0.43(+0.32%)
Jun 08, 2021 132.09 133.01 130.89 132.94 93,389 +0.64(+0.48%)
Jun 07, 2021 133.29 133.50 131.05 132.30 216,799 -0.51(-0.38%)
Jun 04, 2021 132.58 133.48 131.71 132.81 65,015 +0.78(+0.59%)
Jun 03, 2021 131.83 132.31 130.17 132.03 66,718 +0.14(+0.11%)
Jun 02, 2021 133.82 133.82 130.70 131.89 125,677 -1.38(-1.04%)
Jun 01, 2021 132.01 133.68 130.02 133.27 125,627 +2.27(+1.73%)
May 28, 2021 130.94 131.10 129.99 131.00 66,973 -0.08(-0.06%)
May 27, 2021 130.80 132.09 130.00 131.08 148,819 +0.73(+0.56%)
May 26, 2021 128.18 130.79 128.01 130.35 127,851 +1.99(+1.55%)
May 25, 2021 129.17 129.89 127.96 128.36 72,862 -0.99(-0.77%)
May 24, 2021 129.33 130.23 128.44 129.35 86,031 +0.02(+0.02%)
May 21, 2021 130.46 130.46 128.29 129.33 104,549 -0.15(-0.12%)
May 20, 2021 131.43 131.78 128.49 129.48 117,747 -2.24(-1.70%)
May 19, 2021 131.79 132.73 130.90 131.72 137,047 +0.16(+0.12%)
May 18, 2021 131.13 132.18 130.05 131.56 167,579 +0.55(+0.42%)
May 17, 2021 132.62 133.98 130.77 131.01 83,491 -2.24(-1.68%)
May 14, 2021 133.51 134.58 132.02 133.25 72,831 +0.05(+0.04%)
May 13, 2021 128.69 133.41 128.69 133.20 143,758 +4.93(+3.84%)
May 12, 2021 129.80 131.19 128.12 128.27 85,169 -2.13(-1.63%)
May 11, 2021 128.62 131.30 128.09 130.40 47,875 +0.94(+0.73%)
May 10, 2021 131.09 132.25 129.44 129.46 96,432 -2.12(-1.61%)
May 07, 2021 133.13 133.13 131.01 131.58 77,061 -1.33(-1.00%)
May 06, 2021 132.00 133.51 126.95 132.91 126,157 +0.28(+0.21%)
May 05, 2021 134.00 134.00 130.27 132.63 86,890 -0.97(-0.73%)
May 04, 2021 130.35 133.70 130.00 133.60 159,627 +3.16(+2.42%)
May 03, 2021 127.56 131.18 126.42 130.44 359,607 +3.25(+2.56%)
Apr 30, 2021 123.58 128.43 123.58 127.19 180,100 +2.57(+2.06%)
Apr 29, 2021 125.11 125.11 122.83 124.62 82,040 -0.35(-0.28%)
Apr 28, 2021 124.23 125.12 123.68 124.97 95,909 +0.96(+0.77%)
Apr 27, 2021 124.21 124.21 122.57 124.01 88,596 -0.20(-0.16%)
Apr 26, 2021 125.36 125.36 123.69 124.21 105,211 +0.00(+0.00%)
Apr 23, 2021 120.22 124.73 119.59 124.21 111,800 +4.34(+3.62%)
Apr 22, 2021 121.74 121.74 119.71 119.87 116,434 -1.65(-1.36%)
Apr 21, 2021 121.18 122.85 120.87 121.52 114,275 +0.48(+0.40%)
Apr 20, 2021 121.38 122.88 120.40 121.04 81,694 -1.04(-0.85%)
Apr 19, 2021 123.03 124.29 121.40 122.08 77,221 -0.76(-0.62%)
Apr 16, 2021 123.18 123.56 122.31 122.84 120,900 +0.74(+0.61%)
Apr 15, 2021 122.63 122.77 121.11 122.10 109,885 +0.32(+0.26%)
Apr 14, 2021 121.96 123.73 121.33 121.78 103,983 -0.37(-0.30%)
Apr 13, 2021 121.38 122.54 119.37 122.15 221,698 +0.96(+0.79%)
Apr 12, 2021 121.37 122.49 120.90 121.19 108,559 -0.08(-0.07%)
Apr 09, 2021 120.74 122.51 119.77 121.27 175,300 +0.67(+0.56%)
Apr 08, 2021 121.26 121.33 120.02 120.60 151,856 -0.27(-0.22%)
Apr 07, 2021 125.28 125.28 120.82 120.87 147,056 -4.54(-3.62%)
Apr 06, 2021 126.89 127.00 124.74 125.41 108,073 -1.09(-0.86%)
Apr 05, 2021 126.82 128.66 125.70 126.50 121,549 +0.13(+0.10%)
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.