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

Balchem Corp (NQ: BCPC )

174.73 -3.55 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2006 8.999 9.107 8.777 8.847 96,344 -0.30(-3.24%)
Feb 27, 2006 9.082 9.263 9.065 9.144 71,348 +0.02(+0.23%)
Feb 24, 2006 8.971 9.304 8.909 9.123 218,413 +0.11(+1.23%)
Feb 23, 2006 9.082 9.251 8.975 9.012 120,127 -0.13(-1.40%)
Feb 22, 2006 8.983 9.210 8.760 9.140 163,082 +0.12(+1.28%)
Feb 21, 2006 9.160 9.189 8.818 9.024 230,305 -0.12(-1.35%)
Feb 17, 2006 9.477 9.477 9.148 9.148 163,082 -0.23(-2.50%)
Feb 16, 2006 9.313 9.395 8.983 9.383 175,701 +0.04(+0.40%)
Feb 15, 2006 9.321 9.432 9.308 9.346 100,713 +0.02(+0.27%)
Feb 14, 2006 9.251 9.321 9.251 9.321 86,637 +0.01(+0.09%)
Feb 13, 2006 9.148 9.395 9.148 9.313 101,441 +0.14(+1.57%)
Feb 10, 2006 9.189 9.341 9.078 9.168 118,914 -0.07(-0.76%)
Feb 09, 2006 9.214 9.374 9.210 9.238 46,109 -0.04(-0.40%)
Feb 08, 2006 9.337 9.395 8.880 9.276 102,897 -0.10(-1.10%)
Feb 07, 2006 9.168 9.477 9.111 9.379 170,605 +0.27(+2.99%)
Feb 06, 2006 9.098 9.271 9.024 9.107 184,923 -0.03(-0.36%)
Feb 03, 2006 9.172 9.230 9.131 9.140 66,494 -0.07(-0.81%)
Feb 02, 2006 9.329 9.395 9.177 9.214 230,305 -0.12(-1.24%)
Feb 01, 2006 9.210 9.329 9.189 9.329 222,054 +0.12(+1.30%)
Jan 31, 2006 9.189 9.321 9.012 9.210 206,765 +0.05(+0.49%)
Jan 30, 2006 9.210 9.230 9.148 9.164 48,051 -0.09(-0.94%)
Jan 27, 2006 9.325 9.325 9.189 9.251 75,231 -0.06(-0.66%)
Jan 26, 2006 9.288 9.387 9.271 9.313 116,002 +0.09(+0.94%)
Jan 25, 2006 9.107 9.226 8.740 9.226 113,817 +0.18(+2.00%)
Jan 24, 2006 9.152 9.189 8.934 9.045 115,759 -0.05(-0.50%)
Jan 23, 2006 9.379 9.379 8.983 9.090 93,189 -0.03(-0.30%)
Jan 20, 2006 9.093 9.203 9.093 9.118 184,923 +0.05(+0.58%)
Jan 19, 2006 9.010 9.107 8.986 9.065 162,718 +0.05(+0.61%)
Jan 18, 2006 9.162 9.203 9.010 9.010 152,889 -0.19(-2.09%)
Jan 17, 2006 9.313 9.313 9.164 9.203 144,517 -0.07(-0.74%)
Jan 13, 2006 9.271 9.340 9.203 9.271 157,258 +0.05(+0.60%)
Jan 12, 2006 9.387 9.387 9.192 9.216 115,031 -0.12(-1.24%)
Jan 11, 2006 9.650 9.650 9.065 9.332 306,871 -0.28(-2.94%)
Jan 10, 2006 9.351 9.620 9.285 9.615 268,649 +0.29(+3.12%)
Jan 09, 2006 8.873 9.395 8.873 9.324 226,058 +0.48(+5.40%)
Jan 06, 2006 8.475 8.865 8.450 8.846 214,409 +0.40(+4.72%)
Jan 05, 2006 8.420 8.510 8.324 8.447 206,401 +0.06(+0.69%)
Jan 04, 2006 8.563 8.563 8.230 8.390 262,460 -0.21(-2.49%)
Jan 03, 2006 8.186 8.651 8.186 8.604 172,546 +0.41(+5.07%)
Dec 30, 2005 8.192 8.238 8.145 8.189 255,544 +0.00(+0.00%)
Dec 29, 2005 8.104 8.214 8.063 8.189 88,457 +0.09(+1.05%)
Dec 28, 2005 7.994 8.104 7.862 8.104 78,993 -0.02(-0.27%)
Dec 23, 2005 8.214 8.219 8.087 8.126 103,746 -0.05(-0.57%)
Dec 22, 2005 7.785 8.211 7.609 8.173 216,593 +0.41(+5.35%)
Dec 21, 2005 7.664 7.813 7.568 7.758 686,183 +0.12(+1.62%)
Dec 20, 2005 7.664 7.793 7.585 7.634 231,518 -0.02(-0.22%)
Dec 19, 2005 7.793 7.793 7.623 7.651 221,690 -0.14(-1.83%)
Dec 16, 2005 7.810 7.895 7.532 7.793 757,168 +0.10(+1.32%)
Dec 15, 2005 7.434 7.824 7.335 7.692 673,078 +0.21(+2.75%)
Dec 14, 2005 7.519 7.582 7.450 7.486 238,071 +0.02(+0.29%)
Dec 13, 2005 7.458 7.516 7.417 7.464 181,647 -0.02(-0.29%)
Dec 12, 2005 7.538 7.582 7.461 7.486 324,344 -0.05(-0.66%)
Dec 09, 2005 7.609 7.664 7.502 7.535 95,374 -0.03(-0.40%)
Dec 08, 2005 7.527 7.618 7.527 7.565 228,242 +0.07(+0.99%)
Dec 07, 2005 7.486 7.554 7.483 7.491 268,649 -0.04(-0.55%)
Dec 06, 2005 7.554 7.637 7.486 7.532 96,466 -0.03(-0.36%)
Dec 05, 2005 7.546 7.609 7.478 7.560 218,413 +0.04(+0.55%)
Dec 02, 2005 7.541 7.604 7.491 7.519 105,202 +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.