Indicators

Balchem Cp (NQ: BCPC )

155.09 -0.74 (-0.47%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.21	19.84	18.91	19.75	153,603	+0.51(+2.67%)
Nov 27, 2009	19.16	19.51	19.10	19.24	50,719	-0.51(-2.57%)
Nov 25, 2009	19.98	20.21	19.75	19.75	58,936	-0.20(-0.99%)
Nov 24, 2009	19.83	20.10	19.52	19.94	174,827	+0.18(+0.91%)
Nov 23, 2009	19.37	19.81	19.37	19.76	252,370	+0.46(+2.41%)
Nov 20, 2009	18.93	19.31	18.88	19.30	90,267	+0.18(+0.94%)
Nov 19, 2009	19.32	19.45	18.87	19.12	130,682	-0.34(-1.75%)
Nov 18, 2009	19.33	19.48	19.10	19.46	75,006	+0.07(+0.38%)
Nov 17, 2009	19.22	19.50	19.18	19.39	68,783	+0.01(+0.06%)
Nov 16, 2009	18.90	19.46	18.69	19.37	169,044	+0.68(+3.65%)
Nov 13, 2009	18.44	19.02	18.21	18.69	152,856	+0.36(+1.96%)
Nov 12, 2009	18.83	19.19	18.22	18.33	87,515	-0.54(-2.86%)
Nov 11, 2009	18.96	19.21	18.59	18.87	81,677	+0.12(+0.63%)
Nov 10, 2009	18.54	18.87	18.50	18.75	91,655	+0.16(+0.87%)
Nov 09, 2009	18.52	18.65	18.43	18.59	218,199	+0.29(+1.59%)
Nov 06, 2009	18.01	18.39	17.84	18.30	96,216	+0.14(+0.75%)
Nov 05, 2009	17.37	18.18	17.37	18.17	152,176	+0.90(+5.24%)
Nov 04, 2009	17.41	17.43	17.07	17.26	181,370	-0.15(-0.85%)
Nov 03, 2009	17.33	17.50	17.04	17.41	64,752	+0.07(+0.39%)

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.