Skip to main content

Balchem Corp (NQ: BCPC )

176.04 +2.80 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 87.62 89.33 86.54 86.56 117,341 -1.03(-1.18%)
Aug 29, 2019 86.40 87.74 85.81 87.60 101,419 +2.34(+2.74%)
Aug 28, 2019 84.36 86.10 84.14 85.26 91,624 +0.75(+0.89%)
Aug 27, 2019 85.58 85.79 84.08 84.51 137,126 -0.36(-0.43%)
Aug 26, 2019 83.36 85.10 82.38 84.87 124,271 +2.40(+2.91%)
Aug 23, 2019 84.59 85.12 82.08 82.47 131,291 -2.46(-2.89%)
Aug 22, 2019 86.79 86.85 84.89 84.93 104,962 -1.73(-1.99%)
Aug 21, 2019 87.48 87.67 86.13 86.65 64,914 +0.23(+0.27%)
Aug 20, 2019 87.04 87.30 85.79 86.42 115,631 -1.10(-1.26%)
Aug 19, 2019 87.81 89.50 87.45 87.52 88,485 +0.65(+0.75%)
Aug 16, 2019 85.24 87.47 84.82 86.87 81,134 +2.27(+2.69%)
Aug 15, 2019 86.05 86.05 84.44 84.59 89,834 -1.33(-1.54%)
Aug 14, 2019 86.16 86.84 85.32 85.92 97,191 -1.82(-2.08%)
Aug 13, 2019 85.78 88.08 85.26 87.74 106,361 +1.85(+2.16%)
Aug 12, 2019 85.55 86.31 85.18 85.89 123,099 -0.44(-0.51%)
Aug 09, 2019 87.22 89.20 85.63 86.33 129,034 -1.47(-1.68%)
Aug 08, 2019 85.46 88.09 85.16 87.80 102,159 +2.77(+3.26%)
Aug 07, 2019 82.98 85.92 82.66 85.03 124,748 +0.89(+1.05%)
Aug 06, 2019 82.25 84.52 80.95 84.15 152,706 +3.22(+3.98%)
Aug 05, 2019 81.74 85.74 80.27 80.93 190,680 -2.87(-3.42%)
Aug 02, 2019 87.93 91.93 82.90 83.80 169,550 -4.64(-5.25%)
Aug 01, 2019 92.14 100.02 88.11 88.44 209,176 -11.63(-11.62%)
Jul 31, 2019 99.35 101.72 98.98 100.07 169,147 +0.69(+0.70%)
Jul 30, 2019 97.09 99.49 97.09 99.37 142,706 +1.62(+1.66%)
Jul 29, 2019 98.92 98.96 97.53 97.76 81,240 -1.33(-1.34%)
Jul 26, 2019 98.91 99.71 97.71 99.08 93,955 +0.44(+0.44%)
Jul 25, 2019 99.31 100.14 98.49 98.64 66,448 -0.86(-0.86%)
Jul 24, 2019 96.76 99.72 95.92 99.50 104,454 +2.24(+2.31%)
Jul 23, 2019 95.99 97.46 95.46 97.26 65,077 +1.72(+1.80%)
Jul 22, 2019 95.35 95.84 94.74 95.54 68,937 +0.27(+0.29%)
Jul 19, 2019 96.13 97.04 95.02 95.27 141,035 -1.09(-1.13%)
Jul 18, 2019 96.05 96.67 95.43 96.36 113,185 +0.19(+0.20%)
Jul 17, 2019 96.25 97.08 94.23 96.17 106,729 -0.33(-0.34%)
Jul 16, 2019 95.15 97.30 95.12 96.50 80,772 +1.02(+1.07%)
Jul 15, 2019 96.82 96.82 94.76 95.47 104,298 -1.05(-1.09%)
Jul 12, 2019 94.58 97.09 94.58 96.53 106,571 +1.88(+1.99%)
Jul 11, 2019 94.54 94.70 93.47 94.65 72,028 +0.17(+0.18%)
Jul 10, 2019 95.77 96.28 94.47 94.48 52,098 -0.88(-0.92%)
Jul 09, 2019 95.78 96.40 95.04 95.36 84,979 -0.98(-1.01%)
Jul 08, 2019 96.68 97.01 95.94 96.33 88,073 -0.67(-0.69%)
Jul 05, 2019 96.25 97.31 95.54 97.01 109,033 +0.19(+0.19%)
Jul 03, 2019 96.17 97.45 95.29 96.82 73,954 +1.36(+1.43%)
Jul 02, 2019 96.92 97.40 94.95 95.46 93,811 -1.56(-1.61%)
Jul 01, 2019 98.55 99.10 96.30 97.02 137,877 -0.45(-0.46%)
Jun 28, 2019 96.78 98.44 96.59 97.46 379,309 +0.64(+0.66%)
Jun 27, 2019 94.46 96.90 93.46 96.82 96,759 +2.80(+2.98%)
Jun 26, 2019 94.70 95.64 93.85 94.02 92,599 -0.71(-0.75%)
Jun 25, 2019 95.41 96.04 92.81 94.73 131,862 -0.18(-0.18%)
Jun 24, 2019 97.41 97.41 94.83 94.91 109,497 -2.77(-2.83%)
Jun 21, 2019 99.80 100.69 97.61 97.68 164,422 -2.70(-2.69%)
Jun 20, 2019 96.08 100.88 95.65 100.38 199,651 +5.32(+5.60%)
Jun 19, 2019 95.19 95.91 93.53 95.06 72,814 -0.39(-0.41%)
Jun 18, 2019 94.94 96.66 94.39 95.45 74,245 +1.05(+1.12%)
Jun 17, 2019 94.30 95.32 93.65 94.39 99,469 +0.21(+0.23%)
Jun 14, 2019 95.34 95.51 93.99 94.18 93,032 -1.17(-1.23%)
Jun 13, 2019 96.14 96.48 95.09 95.35 77,132 -0.33(-0.35%)
Jun 12, 2019 94.43 96.16 93.59 95.68 69,741 +1.45(+1.54%)
Jun 11, 2019 95.54 96.19 93.29 94.23 104,663 -0.78(-0.82%)
Jun 10, 2019 94.84 96.03 94.19 95.01 77,107 +0.82(+0.87%)
Jun 07, 2019 92.61 94.87 91.75 94.19 113,033 +2.04(+2.21%)
Jun 06, 2019 92.54 93.20 90.95 92.15 78,936 -0.01(-0.01%)
Jun 05, 2019 92.92 93.10 91.28 92.16 75,974 -0.24(-0.26%)
Jun 04, 2019 90.03 92.53 89.81 92.40 77,943 +3.14(+3.52%)
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.