Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balchem Cp (NQ: BCPC )

155.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.507 5.507 5.415 5.470 172,141 -0.04(-0.67%)
Sep 29, 2004 5.483 5.507 5.483 5.507 132,374 +0.01(+0.10%)
Sep 28, 2004 5.481 5.503 5.481 5.502 845,454 +0.01(+0.13%)
Sep 27, 2004 5.397 5.494 5.369 5.494 794,792 +0.12(+2.32%)
Sep 24, 2004 5.311 5.369 5.311 5.369 22,879 +0.09(+1.74%)
Sep 23, 2004 5.344 5.344 5.278 5.278 29,416 -0.05(-0.90%)
Sep 22, 2004 5.434 5.434 5.325 5.325 44,669 -0.07(-1.33%)
Sep 21, 2004 5.388 5.397 5.388 5.397 120,934 +0.02(+0.34%)
Sep 20, 2004 5.397 5.415 5.379 5.379 49,027 -0.01(-0.17%)
Sep 17, 2004 5.406 5.406 5.351 5.388 39,766 -0.05(-0.84%)
Sep 16, 2004 5.432 5.434 5.415 5.434 122,569 +0.00(+0.00%)
Sep 15, 2004 5.415 5.434 5.415 5.434 120,934 +0.02(+0.34%)
Sep 14, 2004 5.406 5.443 5.397 5.415 374,789 -0.03(-0.51%)
Sep 13, 2004 5.404 5.502 5.404 5.443 420,003 +0.07(+1.37%)
Sep 10, 2004 5.412 5.412 5.369 5.369 26,692 -0.05(-0.85%)
Sep 09, 2004 5.369 5.415 5.351 5.415 166,694 +0.07(+1.37%)
Sep 08, 2004 5.324 5.412 5.324 5.342 186,849 +0.06(+1.08%)
Sep 07, 2004 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Sep 03, 2004 5.257 5.285 5.257 5.285 701,640 +0.02(+0.31%)
Sep 02, 2004 5.177 5.268 5.175 5.268 111,129 +0.13(+2.50%)
Sep 01, 2004 5.092 5.140 5.092 5.140 29,416 +0.08(+1.49%)
Aug 31, 2004 5.039 5.065 5.011 5.065 556,191 +0.09(+1.77%)
Aug 30, 2004 4.975 4.977 4.975 4.977 29,416 -0.03(-0.51%)
Aug 27, 2004 5.039 5.039 5.002 5.002 73,541 -0.01(-0.18%)
Aug 26, 2004 5.057 5.057 5.011 5.011 21,790 -0.02(-0.37%)
Aug 25, 2004 5.081 5.083 4.993 5.030 73,541 -0.03(-0.54%)
Aug 24, 2004 5.103 5.112 5.057 5.057 51,206 -0.02(-0.36%)
Aug 23, 2004 5.061 5.076 5.061 5.076 15,253 +0.05(+1.02%)
Aug 20, 2004 5.011 5.028 5.011 5.024 26,692 -0.01(-0.11%)
Aug 19, 2004 5.011 5.030 5.011 5.030 11,984 +4.72(+1511.77%)
Aug 17, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 16, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 13, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 12, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 11, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 10, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 09, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 06, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 05, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 04, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 03, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Aug 02, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 30, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 29, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 28, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 27, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 26, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 23, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 22, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 21, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 20, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 19, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 16, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 15, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 14, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 13, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 12, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 09, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 08, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 07, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 06, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 02, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jul 01, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 30, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 29, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 28, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 25, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 24, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 23, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 22, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 21, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 18, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 17, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 16, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 15, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 14, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 10, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 09, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 08, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 07, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 04, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 03, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 02, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jun 01, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 28, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 27, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 26, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 25, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 24, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 21, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 20, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 19, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 18, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 17, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 14, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 13, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 12, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 11, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 10, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 07, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 06, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 05, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 04, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 03, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 30, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 29, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 28, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 27, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 26, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 23, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 22, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 21, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 20, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 19, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 16, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 15, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 14, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 13, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 12, 2004 0.3121 0.3121 0.3121 0.3121 5,447 -0.11(-26.09%)
Apr 07, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Apr 06, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Apr 05, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Apr 02, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Apr 01, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Mar 31, 2004 0.4222 0.4222 0.4222 0.4222 2,723 +0.02(+4.55%)
Mar 30, 2004 0.4039 0.4039 0.4039 0.4039 0 +0.00(+0.00%)
Mar 29, 2004 0.4222 0.4222 0.3671 0.4039 29,416 +0.04(+10.00%)
Mar 26, 2004 0.3488 0.3671 0.3488 0.3671 19,066 +0.04(+11.11%)
Mar 25, 2004 0.3304 0.3304 0.3304 0.3304 0 +0.00(+0.00%)
Mar 24, 2004 0.3304 0.3304 0.3304 0.3304 0 +0.00(+0.00%)
Mar 23, 2004 0.3304 0.3304 0.3304 0.3304 0 +0.00(+0.00%)
Mar 22, 2004 0.3304 0.3304 0.3304 0.3304 0 +0.00(+0.00%)
Mar 19, 2004 0.3304 0.3304 0.3304 0.3304 2,723 -0.04(-10.00%)
Mar 18, 2004 0.3671 0.3671 0.3671 0.3671 0 +0.00(+0.00%)
Mar 17, 2004 0.3671 0.3671 0.3671 0.3671 16,342 +0.00(+0.50%)
Mar 16, 2004 0.3671 0.4222 0.3029 0.3653 51,751 -0.00(-0.50%)
Mar 15, 2004 0.3763 0.3763 0.3029 0.3671 16,342 -0.04(-9.09%)
Mar 12, 2004 0.4039 0.4039 0.4039 0.4039 0 +0.00(+0.00%)
Mar 11, 2004 0.4039 0.4039 0.4039 0.4039 0 +0.00(+0.00%)
Mar 10, 2004 0.4039 0.4039 0.4039 0.4039 0 +0.00(+0.00%)
Mar 09, 2004 0.3763 0.4039 0.3763 0.4039 8,716 +0.00(+0.00%)
Mar 08, 2004 0.4039 0.4039 0.3671 0.4039 13,618 -0.05(-10.20%)
Mar 05, 2004 0.4314 0.4773 0.4314 0.4497 47,938 +0.02(+4.26%)
Mar 04, 2004 0.4406 0.4497 0.4039 0.4314 19,066 +0.05(+11.90%)
Mar 03, 2004 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
Mar 02, 2004 0.4039 0.4039 0.3855 0.3855 13,618 -0.05(-10.64%)
Mar 01, 2004 0.4497 0.4497 0.4314 0.4314 2,179 -0.02(-4.08%)
Feb 27, 2004 0.4222 0.4497 0.4222 0.4497 16,342 +0.01(+2.08%)
Feb 26, 2004 0.4497 0.4497 0.4314 0.4406 19,066 +0.02(+4.35%)
Feb 25, 2004 0.4039 0.4222 0.4039 0.4222 8,171 +0.01(+2.22%)
Feb 24, 2004 0.4039 0.4240 0.3671 0.4130 26,692 -0.01(-2.17%)
Feb 23, 2004 0.4222 0.4222 0.4222 0.4222 3,268 +0.00(+0.00%)
Feb 20, 2004 0.4222 0.4222 0.4222 0.4222 4,902 +0.03(+6.98%)
Feb 19, 2004 0.3671 0.4222 0.3671 0.3947 49,572 +0.05(+13.16%)
Feb 18, 2004 0.3029 0.3488 0.3029 0.3488 9,805 +0.05(+15.15%)
Feb 17, 2004 0.2754 0.3488 0.2754 0.3029 32,685 +0.03(+10.00%)
Feb 13, 2004 0.2754 0.2754 0.2754 0.2754 16,342 +0.00(+0.00%)
Feb 12, 2004 0.2754 0.2754 0.2754 0.2754 8,171 +0.04(+15.38%)
Feb 11, 2004 0.2295 0.2570 0.2295 0.2386 124,203 +0.00(+0.00%)
Feb 10, 2004 0.2386 0.2386 0.2386 0.2386 10,895 +0.01(+4.00%)
Feb 09, 2004 0.2295 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Feb 06, 2004 0.2295 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Feb 05, 2004 0.2386 0.2386 0.2295 0.2295 10,895 -0.01(-3.85%)
Feb 04, 2004 0.2386 0.2386 0.2386 0.2386 22,334 +0.05(+26.21%)
Feb 03, 2004 0.1891 0.1891 0.1891 0.1891 0 +0.00(+0.00%)
Feb 02, 2004 0.1927 0.2111 0.1854 0.1891 114,397 +0.01(+8.42%)
Jan 30, 2004 0.1652 0.1744 0.1560 0.1744 106,226 +0.02(+11.76%)
Jan 29, 2004 0.1560 0.1560 0.1560 0.1560 0 +0.00(+0.00%)
Jan 28, 2004 0.1560 0.1560 0.1560 0.1560 0 +0.00(+0.00%)
Jan 27, 2004 0.1744 0.1744 0.1469 0.1560 18,521 +0.00(+0.00%)
Jan 26, 2004 0.1560 0.1560 0.1560 0.1560 0 +0.00(+0.00%)
Jan 23, 2004 0.1652 0.1836 0.1377 0.1560 108,950 +0.02(+13.33%)
Jan 22, 2004 0.1377 0.1377 0.1377 0.1377 21,790 +0.00(+0.00%)
Jan 21, 2004 0.1377 0.1377 0.1377 0.1377 0 +0.00(+0.00%)
Jan 20, 2004 0.1377 0.1836 0.1377 0.1377 16,342 +0.00(+0.00%)
Jan 16, 2004 0.1377 0.1836 0.1377 0.1377 30,506 -0.04(-21.05%)
Jan 15, 2004 0.1560 0.1744 0.1377 0.1744 62,374 +0.02(+11.76%)
Jan 14, 2004 0.1560 0.1560 0.1560 0.1560 5,447 +0.01(+6.25%)
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.