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 (%)
Oct 29, 2010	28.12	29.36	28.11	28.40	229,692	-0.46(-1.61%)
Oct 28, 2010	28.85	29.00	28.43	28.86	92,666	+0.32(+1.11%)
Oct 27, 2010	28.99	29.15	28.20	28.55	100,610	-0.75(-2.57%)
Oct 25, 2010	29.12	29.52	28.93	29.30	69,348	+0.47(+1.64%)
Oct 22, 2010	29.38	29.40	28.61	28.83	69,961	-0.54(-1.84%)
Oct 21, 2010	29.03	29.50	28.88	29.37	108,791	+0.56(+1.94%)
Oct 20, 2010	28.55	29.23	28.55	28.81	56,423	+0.47(+1.67%)
Oct 19, 2010	28.75	29.52	28.10	28.34	116,397	-0.73(-2.53%)
Oct 18, 2010	28.69	29.11	28.67	29.07	95,765	+0.36(+1.26%)
Oct 15, 2010	28.74	29.02	28.12	28.71	175,493	+0.31(+1.08%)
Oct 14, 2010	28.04	28.41	27.73	28.40	172,496	+0.46(+1.66%)
Oct 13, 2010	27.88	28.25	27.63	27.94	164,005	+0.10(+0.37%)
Oct 12, 2010	27.62	27.96	27.51	27.83	188,879	+0.07(+0.23%)
Oct 11, 2010	27.27	28.23	27.24	27.77	182,787	+0.56(+2.05%)
Oct 08, 2010	28.47	28.47	27.07	27.21	248,405	-1.28(-4.50%)
Oct 07, 2010	29.46	29.65	28.41	28.49	169,296	-0.93(-3.16%)
Oct 06, 2010	29.58	29.71	29.20	29.42	82,296	-0.16(-0.53%)
Oct 05, 2010	28.83	29.65	28.49	29.58	123,468	+1.12(+3.95%)
Oct 04, 2010	28.68	28.86	28.31	28.46	105,370	-0.27(-0.94%)

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.