Balchem Cp (NQ: BCPC )

134.89 USD +0.67 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 133.43 139.59 133.34 134.89 106,939 +0.67(+0.50%)
Jul 29, 2021 132.28 134.80 132.28 134.22 43,439 +2.15(+1.63%)
Jul 28, 2021 132.73 132.76 130.85 132.07 45,029 -0.38(-0.29%)
Jul 27, 2021 131.53 133.03 131.27 132.45 44,288 +0.04(+0.03%)
Jul 26, 2021 132.15 132.90 130.64 132.41 36,385 +0.54(+0.41%)
Jul 23, 2021 130.08 131.94 129.42 131.87 57,974 +2.12(+1.63%)
Jul 22, 2021 129.86 130.93 129.56 129.75 69,745 -0.43(-0.33%)
Jul 21, 2021 131.42 131.91 130.00 130.18 80,256 -0.61(-0.47%)
Jul 20, 2021 129.42 132.74 128.90 130.79 139,943 +1.59(+1.23%)
Jul 19, 2021 129.02 129.92 128.34 129.20 101,245 -0.69(-0.53%)
Jul 16, 2021 131.05 131.17 129.74 129.89 82,035 -0.50(-0.38%)
Jul 15, 2021 129.05 130.56 128.74 130.39 74,781 +0.66(+0.51%)
Jul 14, 2021 129.99 130.55 129.36 129.73 52,182 -0.04(-0.03%)
Jul 13, 2021 131.06 132.02 129.76 129.77 60,004 -2.06(-1.56%)
Jul 12, 2021 130.81 131.98 129.48 131.83 99,287 +0.86(+0.66%)
Jul 09, 2021 130.98 131.83 130.33 130.97 71,817 +0.95(+0.73%)
Jul 08, 2021 131.76 132.73 129.59 130.02 71,413 -3.00(-2.26%)
Jul 07, 2021 130.94 133.34 130.64 133.02 125,101 +2.00(+1.53%)
Jul 06, 2021 131.47 131.62 129.00 131.02 120,941 -0.27(-0.21%)
Jul 02, 2021 133.33 133.33 131.08 131.29 131,251 -1.52(-1.14%)
Jul 01, 2021 131.63 133.07 130.94 132.81 72,627 +1.55(+1.18%)
Jun 30, 2021 130.37 131.66 130.37 131.26 56,892 +0.43(+0.33%)
Jun 29, 2021 131.04 131.14 130.36 130.83 56,803 -0.39(-0.30%)
Jun 28, 2021 132.12 132.12 130.90 131.22 82,796 -0.58(-0.44%)
Jun 25, 2021 131.36 132.84 130.91 131.80 408,721 +0.19(+0.14%)
Jun 24, 2021 130.44 132.14 130.43 131.61 210,495 +1.38(+1.06%)
Jun 23, 2021 131.24 131.24 129.89 130.23 115,857 -1.31(-1.00%)
Jun 22, 2021 131.86 132.10 130.71 131.54 65,131 -0.33(-0.25%)
Jun 21, 2021 130.14 132.48 130.14 131.87 139,853 +2.11(+1.63%)
Jun 18, 2021 130.36 131.22 129.54 129.76 184,376 -1.92(-1.46%)
Jun 17, 2021 133.40 133.46 130.34 131.68 109,588 -2.24(-1.67%)
Jun 16, 2021 132.89 134.11 132.36 133.92 131,309 +0.60(+0.45%)
Jun 15, 2021 132.39 133.32 131.57 133.32 92,325 +1.02(+0.77%)
Jun 14, 2021 132.29 132.48 130.81 132.30 89,176 +0.16(+0.12%)
Jun 11, 2021 132.34 132.87 130.07 132.14 67,481 -0.32(-0.24%)
Jun 10, 2021 133.97 134.14 132.33 132.46 100,546 -0.91(-0.68%)
Jun 09, 2021 132.72 133.57 132.16 133.37 149,495 +0.43(+0.32%)
Jun 08, 2021 132.09 133.01 130.89 132.94 93,389 +0.64(+0.48%)
Jun 07, 2021 133.29 133.50 131.05 132.30 216,799 -0.51(-0.38%)
Jun 04, 2021 132.58 133.48 131.71 132.81 65,015 +0.78(+0.59%)
Jun 03, 2021 131.83 132.31 130.17 132.03 66,718 +0.14(+0.11%)
Jun 02, 2021 133.82 133.82 130.70 131.89 125,677 -1.38(-1.04%)
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.