Indicators

Balchem Cp (NQ: BCPC )

156.43 +1.41 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.08	27.27	26.80	27.10	215,499	+0.00(+0.00%)
Apr 27, 2012	26.05	27.20	25.79	27.10	280,447	+1.05(+4.03%)
Apr 26, 2012	26.20	26.38	26.03	26.05	124,254	-0.19(-0.71%)
Apr 25, 2012	26.09	26.44	25.92	26.23	101,699	+0.51(+1.97%)
Apr 24, 2012	25.61	25.92	25.53	25.73	152,586	+0.08(+0.33%)
Apr 23, 2012	26.15	26.15	25.52	25.64	100,752	-0.79(-2.98%)
Apr 20, 2012	26.79	26.79	26.35	26.43	151,449	-0.02(-0.07%)
Apr 19, 2012	27.01	27.12	26.25	26.45	101,691	-0.64(-2.35%)
Apr 18, 2012	27.19	27.31	26.86	27.09	87,640	-0.23(-0.86%)
Apr 17, 2012	27.21	27.92	27.20	27.32	100,697	+0.26(+0.97%)
Apr 16, 2012	27.01	27.15	26.67	27.06	219,564	+0.10(+0.38%)
Apr 13, 2012	27.39	27.48	26.90	26.96	154,333	-0.61(-2.21%)
Apr 12, 2012	27.19	27.65	27.00	27.56	125,861	+0.38(+1.41%)
Apr 11, 2012	27.27	27.41	27.00	27.18	156,824	+0.12(+0.45%)
Apr 10, 2012	27.40	27.48	26.89	27.06	244,545	-0.34(-1.23%)
Apr 09, 2012	27.22	27.67	27.21	27.40	109,647	-0.31(-1.12%)
Apr 05, 2012	27.74	28.09	27.47	27.71	124,570	-0.26(-0.94%)
Apr 04, 2012	28.52	28.52	27.76	27.97	125,239	-0.72(-2.52%)
Apr 03, 2012	29.00	29.38	28.61	28.69	172,959	-0.36(-1.23%)

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.