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

Balchem Cp (NQ: BCPC )

139.26 +0.76 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 6.353 6.370 6.333 6.368 583,973 +0.05(+0.81%)
Dec 30, 2004 6.296 6.352 6.280 6.317 209,184 +0.02(+0.32%)
Dec 29, 2004 6.379 6.379 6.278 6.296 166,694 -0.11(-1.72%)
Dec 28, 2004 6.318 6.407 6.287 6.407 120,934 +0.04(+0.58%)
Dec 27, 2004 6.339 6.370 6.284 6.370 65,914 -0.01(-0.12%)
Dec 23, 2004 6.260 6.388 6.260 6.377 183,581 +0.09(+1.43%)
Dec 22, 2004 6.285 6.287 6.240 6.287 699,461 +0.01(+0.20%)
Dec 21, 2004 6.223 6.285 6.203 6.274 117,666 +0.03(+0.53%)
Dec 20, 2004 6.195 6.282 6.177 6.241 497,358 +0.07(+1.16%)
Dec 17, 2004 6.195 6.241 6.118 6.170 420,003 +0.00(+0.00%)
Dec 16, 2004 6.012 6.194 6.012 6.170 426,540 +0.16(+2.63%)
Dec 15, 2004 6.001 6.012 6.001 6.012 106,226 +0.05(+0.77%)
Dec 14, 2004 5.922 5.966 5.920 5.966 49,027 +0.05(+0.78%)
Dec 13, 2004 5.902 5.948 5.893 5.920 88,794 +0.05(+0.78%)
Dec 10, 2004 5.876 5.876 5.874 5.874 142,724 -0.04(-0.62%)
Dec 09, 2004 5.929 5.929 5.874 5.911 88,794 -0.06(-0.95%)
Dec 08, 2004 5.957 5.984 5.948 5.968 81,712 +0.00(+0.03%)
Dec 07, 2004 5.929 6.012 5.929 5.966 191,752 +0.06(+0.93%)
Dec 06, 2004 5.856 5.966 5.847 5.911 801,329 +0.04(+0.62%)
Dec 03, 2004 5.893 5.964 5.874 5.874 128,016 -0.06(-0.93%)
Dec 02, 2004 5.659 5.984 5.659 5.929 547,475 +0.24(+4.26%)
Dec 01, 2004 5.669 5.691 5.669 5.687 26,692 +0.03(+0.55%)
Nov 30, 2004 5.654 5.656 5.654 5.656 21,790 -0.02(-0.29%)
Nov 29, 2004 5.672 5.672 5.645 5.672 117,666 -0.04(-0.64%)
Nov 26, 2004 5.691 5.709 5.691 5.709 21,790 +0.04(+0.65%)
Nov 24, 2004 5.663 5.727 5.654 5.672 44,124 -0.01(-0.16%)
Nov 23, 2004 5.654 5.711 5.654 5.681 39,766 +0.01(+0.16%)
Nov 22, 2004 5.672 5.672 5.654 5.672 11,984 -0.02(-0.32%)
Nov 19, 2004 5.608 5.691 5.553 5.691 117,666 +0.06(+1.14%)
Nov 18, 2004 5.704 5.727 5.626 5.626 95,331 -0.10(-1.67%)
Nov 17, 2004 5.722 5.722 5.722 5.722 11,984 -0.02(-0.32%)
Nov 16, 2004 5.737 5.770 5.737 5.740 128,016 -0.01(-0.10%)
Nov 15, 2004 5.573 5.746 5.573 5.746 308,874 +0.15(+2.59%)
Nov 12, 2004 5.617 5.674 5.601 5.601 76,809 -0.03(-0.62%)
Nov 11, 2004 5.652 5.689 5.636 5.636 70,817 -0.03(-0.62%)
Nov 10, 2004 5.667 5.691 5.667 5.670 88,249 -0.01(-0.26%)
Nov 09, 2004 5.659 5.691 5.641 5.685 137,277 -0.01(-0.19%)
Nov 08, 2004 5.691 5.718 5.674 5.696 370,975 +0.01(+0.26%)
Nov 05, 2004 5.709 5.720 5.654 5.681 225,527 -0.03(-0.45%)
Nov 04, 2004 5.713 5.713 5.707 5.707 95,331 +0.02(+0.29%)
Nov 03, 2004 5.663 5.691 5.654 5.691 155,254 +0.05(+0.81%)
Nov 02, 2004 5.626 5.773 5.590 5.645 324,127 +0.03(+0.49%)
Nov 01, 2004 5.735 5.735 5.617 5.617 95,331 -0.12(-2.05%)
Oct 29, 2004 5.507 5.735 5.507 5.735 668,955 +0.23(+4.13%)
Oct 28, 2004 5.560 5.577 5.507 5.507 59,377 -0.07(-1.28%)
Oct 27, 2004 5.540 5.599 5.538 5.579 214,087 +0.06(+1.03%)
Oct 26, 2004 5.498 5.544 5.498 5.522 1,054,639 +0.05(+0.94%)
Oct 25, 2004 5.525 5.525 5.470 5.470 22,879 -0.04(-0.67%)
Oct 22, 2004 5.489 5.507 5.478 5.507 34,319 +0.00(+0.00%)
Oct 21, 2004 5.443 5.507 5.443 5.507 198,289 +0.04(+0.67%)
Oct 20, 2004 5.507 5.507 5.470 5.470 21,790 -0.03(-0.53%)
Oct 19, 2004 5.507 5.516 5.500 5.500 331,753 -0.01(-0.13%)
Oct 18, 2004 5.525 5.525 5.507 5.507 32,685 +0.00(+0.00%)
Oct 15, 2004 5.498 5.513 5.470 5.507 534,401 +0.01(+0.17%)
Oct 14, 2004 5.498 5.511 5.498 5.498 22,879 -0.01(-0.17%)
Oct 13, 2004 5.461 5.535 5.461 5.507 169,962 +0.01(+0.17%)
Oct 12, 2004 5.498 5.498 5.498 5.498 54,475 +0.04(+0.67%)
Oct 11, 2004 5.461 5.461 5.461 5.461 0 +0.00(+0.00%)
Oct 08, 2004 5.505 5.544 5.461 5.461 232,608 -0.04(-0.77%)
Oct 07, 2004 5.544 5.551 5.503 5.503 165,059 -0.00(-0.07%)
Oct 06, 2004 5.535 5.562 5.507 5.507 76,809 +0.00(+0.00%)
Oct 05, 2004 5.527 5.544 5.507 5.507 294,165 -0.02(-0.37%)
Oct 04, 2004 5.498 5.544 5.498 5.527 392,765 +0.04(+0.70%)
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.