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 (%)
Jan 30, 2015	51.46	51.94	50.30	50.41	182,809	-1.54(-2.97%)
Jan 29, 2015	50.75	51.99	50.21	51.95	179,207	+1.10(+2.17%)
Jan 28, 2015	51.27	51.66	50.30	50.85	148,734	-0.30(-0.58%)
Jan 27, 2015	50.94	51.71	50.50	51.14	148,245	-0.32(-0.63%)
Jan 26, 2015	51.38	51.95	50.35	51.47	274,935	+0.08(+0.15%)
Jan 23, 2015	53.06	53.31	50.98	51.39	209,893	-1.48(-2.81%)
Jan 22, 2015	51.08	53.01	48.35	52.87	319,498	+2.63(+5.23%)
Jan 21, 2015	53.77	54.29	49.55	50.25	480,787	-4.07(-7.50%)
Jan 20, 2015	58.43	59.48	52.88	54.32	553,592	-4.60(-7.80%)
Jan 16, 2015	56.93	58.97	56.20	58.92	158,935	+1.79(+3.13%)
Jan 15, 2015	58.94	59.13	56.95	57.13	178,332	-1.47(-2.50%)
Jan 14, 2015	57.44	58.96	57.39	58.59	90,490	+0.27(+0.46%)
Jan 13, 2015	59.01	60.02	57.79	58.33	202,949	-0.08(-0.13%)
Jan 12, 2015	58.44	58.84	57.69	58.40	185,442	+0.19(+0.33%)
Jan 09, 2015	59.48	59.90	57.73	58.21	134,990	-1.21(-2.03%)
Jan 08, 2015	58.66	60.05	58.09	59.42	236,422	+1.43(+2.46%)
Jan 07, 2015	58.23	58.57	56.53	57.99	260,989	+0.36(+0.63%)
Jan 06, 2015	59.29	59.93	57.19	57.63	183,360	-1.62(-2.73%)
Jan 05, 2015	60.90	61.22	59.12	59.25	221,617	-1.83(-2.99%)

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.