Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balchem Cp (NQ: BCPC )

138.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.418 8.522 8.329 8.508 65,733 +0.10(+1.18%)
Aug 30, 2005 8.470 8.481 8.385 8.409 65,733 -0.07(-0.88%)
Aug 29, 2005 8.316 8.484 8.316 8.484 113,308 +0.15(+1.85%)
Aug 26, 2005 8.467 8.467 8.329 8.329 63,554 -0.17(-1.94%)
Aug 25, 2005 8.591 8.591 8.390 8.495 85,344 -0.07(-0.80%)
Aug 24, 2005 8.217 8.564 8.200 8.564 277,823 +0.37(+4.50%)
Aug 23, 2005 8.203 8.233 8.137 8.195 115,850 +0.00(+0.00%)
Aug 22, 2005 8.263 8.263 8.192 8.195 76,628 -0.04(-0.47%)
Aug 19, 2005 8.346 8.376 8.233 8.233 118,029 -0.11(-1.32%)
Aug 18, 2005 8.646 8.646 8.343 8.343 221,169 -0.31(-3.60%)
Aug 17, 2005 8.495 8.671 8.475 8.654 49,390 +0.13(+1.55%)
Aug 16, 2005 8.756 8.756 8.522 8.522 153,983 -0.26(-2.98%)
Aug 15, 2005 8.864 8.864 8.720 8.784 120,934 -0.05(-0.53%)
Aug 12, 2005 8.864 8.894 8.814 8.831 162,336 -0.06(-0.68%)
Aug 11, 2005 8.756 8.891 8.729 8.891 132,919 +0.13(+1.51%)
Aug 10, 2005 8.720 8.891 8.720 8.759 132,193 +0.04(+0.47%)
Aug 09, 2005 8.759 8.798 8.718 8.718 91,518 -0.04(-0.44%)
Aug 08, 2005 8.784 8.842 8.729 8.756 54,475 -0.03(-0.31%)
Aug 05, 2005 8.866 8.866 8.701 8.784 191,026 -0.12(-1.30%)
Aug 04, 2005 8.905 8.905 8.850 8.899 70,817 +0.02(+0.19%)
Aug 03, 2005 8.935 8.946 8.880 8.883 151,804 -0.05(-0.59%)
Aug 02, 2005 8.866 8.946 8.844 8.935 245,138 +0.10(+1.18%)
Aug 01, 2005 8.811 8.894 8.715 8.831 191,026 +0.04(+0.50%)
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%)
Jul 01, 2005 8.247 8.327 8.189 8.272 345,372 -0.00(-0.03%)
Jun 30, 2005 8.310 8.327 8.197 8.274 147,446 -0.01(-0.10%)
Jun 29, 2005 8.219 8.288 8.200 8.283 336,656 +0.09(+1.11%)
Jun 28, 2005 8.178 8.203 8.175 8.192 306,150 -0.00(-0.03%)
Jun 27, 2005 8.175 8.247 8.150 8.195 459,044 +0.02(+0.30%)
Jun 24, 2005 8.164 8.186 8.095 8.170 3,849,215 +0.02(+0.24%)
Jun 23, 2005 8.087 8.178 8.079 8.150 181,220 +0.04(+0.54%)
Jun 22, 2005 8.164 8.228 8.073 8.106 211,363 -0.04(-0.54%)
Jun 21, 2005 8.123 8.175 8.115 8.150 83,891 +0.01(+0.07%)
Jun 20, 2005 8.137 8.173 8.093 8.145 125,656 -0.02(-0.24%)
Jun 17, 2005 8.175 8.175 8.123 8.164 124,566 +0.01(+0.10%)
Jun 16, 2005 8.109 8.156 8.109 8.156 735,414 +0.10(+1.30%)
Jun 15, 2005 8.104 8.104 7.974 8.051 480,834 -0.04(-0.54%)
Jun 14, 2005 7.958 8.139 7.916 8.095 370,794 +0.14(+1.73%)
Jun 13, 2005 7.999 8.002 7.925 7.958 505,529 -0.08(-1.03%)
Jun 10, 2005 8.095 8.150 7.820 8.040 225,527 -0.08(-0.98%)
Jun 09, 2005 8.123 8.150 7.996 8.120 198,289 -0.00(-0.03%)
Jun 08, 2005 7.831 8.178 7.831 8.123 453,233 +0.31(+3.95%)
Jun 07, 2005 7.779 7.958 7.779 7.815 297,434 +0.06(+0.82%)
Jun 06, 2005 7.525 7.875 7.525 7.751 268,017 +0.18(+2.44%)
Jun 03, 2005 7.545 7.572 7.545 7.567 167,057 +0.01(+0.11%)
Jun 02, 2005 7.572 7.600 7.531 7.558 323,582 -0.07(-0.87%)
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.