Skip to main content

Balchem Cp (NQ: BCPC )

156.19 +1.73 (+1.12%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 154.60 155.66 153.65 154.46 117,311 +1.02(+0.66%)
Mar 26, 2024 154.15 154.59 153.23 153.44 66,205 -0.19(-0.12%)
Mar 25, 2024 156.04 156.59 153.58 153.63 57,960 -1.92(-1.23%)
Mar 22, 2024 157.40 157.92 155.14 155.55 61,941 -1.38(-0.88%)
Mar 21, 2024 157.75 158.38 156.51 156.93 109,214 +0.02(+0.01%)
Mar 20, 2024 156.27 158.05 155.54 156.91 92,779 +0.12(+0.08%)
Mar 19, 2024 155.87 158.10 155.34 156.79 88,858 +0.92(+0.59%)
Mar 18, 2024 156.19 157.41 155.64 155.87 104,658 -0.52(-0.33%)
Mar 15, 2024 153.08 156.46 153.08 156.39 363,029 +2.40(+1.56%)
Mar 14, 2024 154.59 154.59 152.72 153.99 92,158 -1.28(-0.82%)
Mar 13, 2024 155.08 156.42 154.03 155.27 109,134 -0.31(-0.20%)
Mar 12, 2024 155.65 156.18 154.11 155.58 86,852 -0.46(-0.29%)
Mar 11, 2024 157.41 157.41 155.52 156.04 66,285 -0.38(-0.24%)
Mar 08, 2024 158.22 159.41 156.29 156.42 75,926 -0.57(-0.36%)
Mar 07, 2024 157.51 159.52 155.99 156.99 85,660 -0.06(-0.04%)
Mar 06, 2024 156.19 157.50 154.91 157.05 78,400 +2.55(+1.65%)
Mar 05, 2024 155.91 157.59 154.14 154.50 68,674 -2.49(-1.59%)
Mar 04, 2024 156.77 157.59 156.31 156.99 61,089 +0.06(+0.04%)
Mar 01, 2024 157.29 157.60 155.51 156.93 72,694 -0.26(-0.17%)
Feb 29, 2024 155.75 158.27 155.27 157.19 96,762 +3.11(+2.02%)
Feb 28, 2024 153.00 154.33 152.94 154.08 70,559 -0.56(-0.36%)
Feb 27, 2024 156.20 156.20 154.22 154.64 69,217 -0.80(-0.51%)
Feb 26, 2024 155.74 156.24 154.08 155.44 131,249 -1.44(-0.92%)
Feb 23, 2024 155.00 157.25 155.00 156.88 103,875 +1.59(+1.02%)
Feb 22, 2024 153.36 155.57 153.08 155.29 160,141 +1.63(+1.06%)
Feb 21, 2024 155.00 156.35 152.34 153.66 190,061 -3.61(-2.30%)
Feb 20, 2024 148.46 157.47 148.34 157.27 184,432 +8.07(+5.41%)
Feb 16, 2024 148.00 151.53 145.04 149.20 129,350 +2.81(+1.92%)
Feb 15, 2024 142.66 146.84 141.59 146.39 118,286 +3.66(+2.56%)
Feb 14, 2024 142.28 143.44 140.19 142.73 119,531 +2.15(+1.53%)
Feb 13, 2024 142.14 144.40 139.57 140.58 179,704 -4.75(-3.27%)
Feb 12, 2024 145.20 146.59 144.20 145.33 135,492 +0.19(+0.13%)
Feb 09, 2024 143.90 145.60 143.00 145.14 106,681 +1.71(+1.19%)
Feb 08, 2024 142.50 143.64 141.90 143.43 84,623 +1.15(+0.81%)
Feb 07, 2024 141.34 143.91 139.91 142.28 131,578 +1.07(+0.76%)
Feb 06, 2024 140.31 142.66 140.31 141.21 83,654 +0.93(+0.66%)
Feb 05, 2024 141.38 141.66 138.38 140.28 116,927 -2.86(-2.00%)
Feb 02, 2024 141.21 143.54 141.02 143.14 101,058 +0.24(+0.17%)
Feb 01, 2024 141.37 143.05 139.84 142.90 97,578 +2.74(+1.95%)
Jan 31, 2024 143.40 143.68 140.05 140.16 135,140 -2.77(-1.94%)
Jan 30, 2024 140.95 143.11 140.64 142.93 85,465 +1.01(+0.71%)
Jan 29, 2024 138.92 142.10 138.70 141.92 59,659 +2.49(+1.79%)
Jan 26, 2024 140.32 140.71 138.85 139.43 73,761 +0.06(+0.04%)
Jan 25, 2024 141.45 141.45 138.34 139.37 97,932 -0.31(-0.22%)
Jan 24, 2024 143.38 143.85 139.38 139.68 70,000 -2.30(-1.62%)
Jan 23, 2024 145.46 145.70 141.80 141.98 111,577 -2.23(-1.55%)
Jan 22, 2024 142.00 144.97 142.00 144.21 196,446 +3.15(+2.23%)
Jan 19, 2024 140.36 141.20 138.31 141.06 122,016 +1.48(+1.06%)
Jan 18, 2024 137.51 140.38 136.74 139.58 123,055 +2.52(+1.84%)
Jan 17, 2024 135.84 138.38 135.84 137.06 96,022 -0.44(-0.32%)
Jan 16, 2024 139.85 141.51 136.97 137.50 124,670 -3.34(-2.37%)
Jan 12, 2024 142.18 142.72 140.19 140.84 54,455 +0.48(+0.34%)
Jan 11, 2024 140.69 141.38 139.41 140.36 108,300 -1.03(-0.73%)
Jan 10, 2024 140.56 141.57 139.80 141.39 87,742 +0.23(+0.16%)
Jan 09, 2024 140.29 141.24 139.62 141.16 74,006 -1.28(-0.90%)
Jan 08, 2024 140.67 142.55 139.99 142.44 92,618 +2.27(+1.62%)
Jan 05, 2024 142.16 143.56 139.82 140.17 134,185 -3.22(-2.25%)
Jan 04, 2024 142.86 144.08 142.59 143.39 152,310 +0.66(+0.46%)
Jan 03, 2024 145.69 145.78 140.15 142.73 156,859 -3.47(-2.37%)
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.