Balchem Cp (NQ: BCPC )

131.87 USD +2.12 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 120.37 121.46 118.42 119.36 106,100 -0.72(-0.60%)
Feb 25, 2021 122.60 123.75 119.99 120.08 70,217 -2.59(-2.11%)
Feb 24, 2021 121.00 123.35 119.97 122.67 94,638 +1.91(+1.58%)
Feb 23, 2021 120.61 125.00 119.99 120.76 131,561 -0.81(-0.67%)
Feb 22, 2021 120.36 122.18 116.56 121.57 193,659 +7.02(+6.13%)
Feb 19, 2021 109.88 116.49 109.88 114.55 114,300 -0.76(-0.66%)
Feb 18, 2021 116.46 116.85 114.70 115.31 56,644 -1.01(-0.87%)
Feb 17, 2021 115.64 117.52 114.66 116.32 74,176 +0.09(+0.08%)
Feb 16, 2021 119.89 120.01 116.11 116.23 99,582 -3.80(-3.17%)
Feb 12, 2021 118.45 120.20 118.45 120.03 67,800 +0.90(+0.76%)
Feb 11, 2021 118.70 120.10 117.30 119.13 98,961 +1.28(+1.09%)
Feb 10, 2021 121.37 122.33 117.70 117.85 91,230 -3.90(-3.20%)
Feb 09, 2021 118.69 122.00 118.69 121.75 88,309 +2.79(+2.35%)
Feb 08, 2021 117.15 118.96 114.94 118.96 81,359 +3.40(+2.94%)
Feb 05, 2021 114.45 115.58 112.86 115.56 80,400 +1.97(+1.73%)
Feb 04, 2021 111.62 114.18 111.62 113.59 63,578 +1.57(+1.40%)
Feb 03, 2021 111.81 112.22 109.78 112.02 74,541 -0.29(-0.26%)
Feb 02, 2021 111.41 113.12 109.75 112.31 78,812 +1.87(+1.69%)
Feb 01, 2021 107.88 111.25 106.29 110.44 93,766 +3.41(+3.19%)
Jan 29, 2021 107.99 109.89 106.86 107.03 109,700 -1.79(-1.64%)
Jan 28, 2021 112.67 112.67 107.79 108.82 128,145 -2.31(-2.08%)
Jan 27, 2021 112.45 113.75 107.47 111.13 345,272 -3.62(-3.15%)
Jan 26, 2021 118.78 118.78 114.66 114.75 67,859 -3.20(-2.71%)
Jan 25, 2021 117.38 119.85 116.63 117.95 76,144 +0.12(+0.10%)
Jan 22, 2021 116.56 118.81 116.41 117.83 107,900 -0.28(-0.24%)
Jan 21, 2021 118.86 118.91 116.96 118.11 139,961 -0.21(-0.18%)
Jan 20, 2021 118.97 120.22 116.71 118.32 175,259 -0.28(-0.24%)
Jan 19, 2021 122.14 124.65 118.04 118.60 464,687 -3.55(-2.91%)
Jan 15, 2021 122.37 123.87 121.10 122.15 370,000 -1.54(-1.25%)
Jan 14, 2021 125.14 125.47 123.34 123.69 119,323 -0.97(-0.78%)
Jan 13, 2021 131.00 132.50 124.13 124.66 187,641 -6.87(-5.22%)
Jan 12, 2021 129.47 131.79 128.07 131.53 103,059 +2.05(+1.58%)
Jan 11, 2021 128.89 129.92 127.07 129.48 89,511 -0.33(-0.25%)
Jan 08, 2021 129.50 130.34 124.49 129.81 177,700 -0.05(-0.04%)
Jan 07, 2021 127.21 130.53 125.68 129.86 188,489 +2.48(+1.95%)
Jan 06, 2021 118.90 128.27 118.90 127.38 323,011 +9.87(+8.40%)
Jan 05, 2021 114.88 118.57 114.71 117.51 137,767 +2.17(+1.88%)
Jan 04, 2021 116.28 117.71 114.11 115.34 111,705 +0.12(+0.10%)
Dec 31, 2020 115.22 115.22 115.22 63,701 +0.72(+0.63%)
Dec 30, 2020 112.92 114.98 112.92 114.50 63,701 +1.58(+1.40%)
Dec 29, 2020 113.29 113.68 111.99 112.92 75,833 -0.76(-0.67%)
Dec 28, 2020 114.68 114.84 112.45 113.68 78,744 +0.03(+0.03%)
Dec 24, 2020 112.77 113.65 112.23 113.65 30,700 +0.53(+0.47%)
Dec 23, 2020 114.01 114.93 112.44 113.12 46,528 -0.12(-0.11%)
Dec 22, 2020 112.95 114.11 112.90 113.24 84,461 +0.39(+0.35%)
Dec 21, 2020 112.00 113.48 110.56 112.85 134,510 -0.27(-0.24%)
Dec 18, 2020 114.50 114.65 112.72 113.12 306,100 -0.54(-0.48%)
Dec 17, 2020 112.86 113.99 111.77 113.66 88,223 +1.42(+1.27%)
Dec 16, 2020 112.50 113.34 111.40 112.24 231,075 -0.14(-0.12%)
Dec 15, 2020 110.71 112.50 110.50 112.38 134,475 +2.39(+2.17%)
Dec 14, 2020 112.63 113.36 109.73 109.99 282,885 -1.75(-1.57%)
Dec 11, 2020 111.25 113.00 111.06 111.74 181,200 +1.29(+1.17%)
Dec 10, 2020 110.63 111.92 109.76 110.45 148,130 -1.20(-1.07%)
Dec 09, 2020 109.60 111.96 108.41 111.65 179,367 +2.57(+2.36%)
Dec 08, 2020 106.58 109.17 106.58 109.08 94,645 +2.52(+2.36%)
Dec 07, 2020 105.69 106.81 104.90 106.56 82,419 +1.44(+1.37%)
Dec 04, 2020 104.33 105.79 103.76 105.12 82,900 +1.33(+1.28%)
Dec 03, 2020 103.69 104.10 102.77 103.79 87,448 +0.43(+0.42%)
Dec 02, 2020 104.77 104.77 102.89 103.36 91,960 -1.07(-1.02%)
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.