Indicators

Balchem Cp (NQ: BCPC )

155.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.211	8.258	8.164	8.208	254,943	+0.00(+0.00%)
Dec 29, 2005	8.123	8.233	8.082	8.208	88,249	+0.09(+1.05%)
Dec 28, 2005	8.013	8.123	7.881	8.123	78,807	-0.02(-0.27%)
Dec 23, 2005	8.233	8.239	8.106	8.145	103,502	-0.05(-0.57%)
Dec 22, 2005	7.804	8.230	7.627	8.192	216,084	+0.42(+5.35%)
Dec 21, 2005	7.682	7.831	7.586	7.776	684,571	+0.12(+1.62%)
Dec 20, 2005	7.682	7.812	7.603	7.652	230,974	-0.02(-0.22%)
Dec 19, 2005	7.812	7.812	7.641	7.669	221,169	-0.14(-1.83%)
Dec 16, 2005	7.828	7.914	7.550	7.812	755,388	+0.10(+1.32%)
Dec 15, 2005	7.451	7.842	7.352	7.710	671,497	+0.21(+2.75%)
Dec 14, 2005	7.536	7.600	7.468	7.503	237,511	+0.02(+0.29%)
Dec 13, 2005	7.476	7.534	7.435	7.481	181,220	-0.02(-0.29%)
Dec 12, 2005	7.556	7.600	7.479	7.503	323,582	-0.05(-0.66%)
Dec 09, 2005	7.627	7.682	7.520	7.553	95,149	-0.03(-0.40%)
Dec 08, 2005	7.545	7.636	7.545	7.583	227,706	+0.07(+0.99%)
Dec 07, 2005	7.503	7.572	7.501	7.509	268,017	-0.04(-0.55%)
Dec 06, 2005	7.572	7.655	7.503	7.550	96,239	-0.03(-0.36%)
Dec 05, 2005	7.564	7.627	7.495	7.578	217,900	+0.04(+0.55%)
Dec 02, 2005	7.558	7.622	7.509	7.536	104,955	+0.01(+0.07%)

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.