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

Balchem Cp (NQ: BCPC )

139.26 +0.76 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 6.361 6.609 6.292 6.609 141,998 +0.28(+4.35%)
Apr 28, 2005 6.113 6.333 6.099 6.333 127,835 +0.24(+3.98%)
Apr 27, 2005 6.099 6.099 6.072 6.091 19,974 +0.00(+0.05%)
Apr 26, 2005 6.033 6.110 6.025 6.088 25,058 +0.06(+0.96%)
Apr 25, 2005 6.044 6.044 6.030 6.030 17,795 +0.01(+0.09%)
Apr 22, 2005 6.016 6.025 6.011 6.025 14,526 +0.01(+0.14%)
Apr 21, 2005 6.030 6.033 6.016 6.016 39,222 -0.01(-0.23%)
Apr 20, 2005 6.085 6.085 6.030 6.030 27,600 -0.05(-0.86%)
Apr 19, 2005 6.105 6.105 6.083 6.083 34,137 -0.02(-0.36%)
Apr 18, 2005 6.127 6.129 6.102 6.105 41,401 -0.04(-0.58%)
Apr 15, 2005 6.168 6.223 6.140 6.140 74,086 -0.06(-0.89%)
Apr 14, 2005 6.336 6.341 6.168 6.195 488,460 -0.17(-2.60%)
Apr 13, 2005 6.352 6.374 6.333 6.361 86,433 +0.01(+0.17%)
Apr 12, 2005 6.325 6.374 6.319 6.350 36,316 +0.01(+0.13%)
Apr 11, 2005 6.374 6.374 6.333 6.341 69,001 -0.04(-0.56%)
Apr 08, 2005 6.388 6.388 6.374 6.377 9,805 +0.00(+0.04%)
Apr 07, 2005 6.383 6.383 6.372 6.374 11,984 +0.01(+0.09%)
Apr 06, 2005 6.347 6.388 6.347 6.369 26,511 +0.02(+0.35%)
Apr 05, 2005 6.383 6.383 6.333 6.347 98,055 +0.01(+0.09%)
Apr 04, 2005 6.308 6.361 6.308 6.341 107,860 +0.01(+0.09%)
Apr 01, 2005 6.388 6.402 6.336 6.336 17,795 -0.07(-1.03%)
Mar 31, 2005 6.336 6.416 6.336 6.402 98,055 +0.04(+0.61%)
Mar 30, 2005 6.388 6.402 6.361 6.363 139,456 -0.00(-0.04%)
Mar 29, 2005 6.430 6.449 6.366 6.366 161,609 -0.05(-0.77%)
Mar 28, 2005 6.256 6.416 6.256 6.416 39,585 +0.19(+3.01%)
Mar 24, 2005 6.154 6.234 6.154 6.229 171,415 +0.07(+1.21%)
Mar 23, 2005 6.058 6.154 6.058 6.154 294,529 +0.10(+1.59%)
Mar 22, 2005 6.033 6.058 6.033 6.058 123,113 +0.00(+0.00%)
Mar 21, 2005 5.989 6.058 5.961 6.058 91,518 +0.08(+1.38%)
Mar 18, 2005 6.085 6.107 5.975 5.975 98,418 -0.11(-1.77%)
Mar 17, 2005 6.058 6.083 6.047 6.083 21,790 +0.02(+0.27%)
Mar 16, 2005 6.030 6.066 6.016 6.066 15,253 +0.01(+0.14%)
Mar 15, 2005 6.091 6.113 6.058 6.058 29,416 -0.03(-0.54%)
Mar 14, 2005 6.113 6.138 6.061 6.091 34,137 -0.05(-0.81%)
Mar 11, 2005 6.168 6.168 6.124 6.140 34,137 -0.05(-0.84%)
Mar 10, 2005 6.195 6.195 6.179 6.193 16,705 -0.02(-0.27%)
Mar 09, 2005 6.223 6.237 6.168 6.209 88,612 +0.00(+0.00%)
Mar 08, 2005 6.140 6.209 6.140 6.209 36,316 +0.08(+1.35%)
Mar 07, 2005 6.127 6.176 6.127 6.127 17,795 +0.03(+0.45%)
Mar 04, 2005 6.072 6.099 6.047 6.099 58,833 +0.06(+0.91%)
Mar 03, 2005 6.016 6.055 6.016 6.044 21,790 +0.04(+0.69%)
Mar 02, 2005 5.989 6.008 5.975 6.003 34,137 +0.01(+0.23%)
Mar 01, 2005 6.003 6.003 5.920 5.989 443,427 -0.03(-0.46%)
Feb 28, 2005 6.278 6.300 6.003 6.016 173,594 -0.26(-4.17%)
Feb 25, 2005 6.306 6.325 6.264 6.278 172,141 +0.00(+0.00%)
Feb 24, 2005 6.333 6.355 6.264 6.278 112,582 -0.07(-1.17%)
Feb 23, 2005 6.314 6.352 6.314 6.352 88,612 +0.07(+1.05%)
Feb 22, 2005 6.319 6.319 6.273 6.286 141,998 -0.01(-0.17%)
Feb 18, 2005 6.195 6.352 6.195 6.297 270,196 -0.17(-2.68%)
Feb 17, 2005 6.578 6.578 6.471 6.471 49,027 -0.13(-2.04%)
Feb 16, 2005 6.815 6.815 6.606 6.606 80,623 -0.21(-3.15%)
Feb 15, 2005 6.884 6.911 6.782 6.821 384,594 -0.01(-0.12%)
Feb 14, 2005 6.719 6.829 6.691 6.829 309,418 +0.11(+1.64%)
Feb 11, 2005 6.724 6.724 6.697 6.719 102,776 -0.03(-0.49%)
Feb 10, 2005 6.818 6.843 6.719 6.752 112,582 -0.05(-0.73%)
Feb 09, 2005 6.664 6.815 6.653 6.801 253,127 +0.12(+1.86%)
Feb 08, 2005 6.559 6.746 6.559 6.677 102,776 +0.10(+1.46%)
Feb 07, 2005 6.790 6.790 6.553 6.581 162,336 -0.24(-3.47%)
Feb 04, 2005 6.856 6.867 6.790 6.818 86,433 +0.02(+0.24%)
Feb 03, 2005 6.705 6.801 6.705 6.801 80,623 +0.08(+1.23%)
Feb 02, 2005 6.810 6.810 6.493 6.719 206,279 -0.04(-0.53%)
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.