Indicators

Balchem Cp (NQ: BCPC )

156.43 +1.41 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.729	8.798	8.660	8.787	205,916	+0.03(+0.35%)
Jul 28, 2005	8.715	8.778	8.715	8.756	240,053	+0.06(+0.63%)
Jul 27, 2005	8.715	8.715	8.588	8.701	92,970	+0.00(+0.03%)
Jul 26, 2005	8.619	8.715	8.580	8.698	222,621	+0.05(+0.61%)
Jul 25, 2005	8.591	8.660	8.591	8.646	103,502	+0.06(+0.64%)
Jul 22, 2005	8.371	8.591	8.343	8.591	93,697	+0.25(+2.97%)
Jul 21, 2005	8.569	8.569	8.343	8.343	205,916	-0.23(-2.63%)
Jul 20, 2005	8.536	8.676	8.522	8.569	240,780	+0.01(+0.13%)
Jul 19, 2005	8.288	8.583	8.288	8.558	117,666	+0.30(+3.60%)
Jul 18, 2005	8.233	8.329	8.206	8.261	166,694	+0.03(+0.33%)
Jul 15, 2005	8.233	8.261	8.192	8.233	78,444	-0.02(-0.30%)
Jul 14, 2005	8.261	8.261	8.233	8.258	304,334	-0.00(-0.03%)
Jul 13, 2005	8.258	8.261	8.222	8.261	232,427	+0.00(+0.03%)
Jul 12, 2005	8.261	8.261	8.219	8.258	333,751	-0.00(-0.03%)
Jul 11, 2005	8.233	8.390	8.208	8.261	323,582	+0.03(+0.33%)
Jul 08, 2005	8.233	8.233	8.230	8.233	218,990	+0.01(+0.07%)
Jul 07, 2005	8.233	8.233	8.200	8.228	125,656	-0.03(-0.33%)
Jul 06, 2005	8.261	8.266	8.228	8.255	370,794	-0.01(-0.07%)
Jul 05, 2005	8.272	8.272	8.225	8.261	270,196	-0.01(-0.13%)

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.