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 (%)
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.