Skip to main content

Balchem Corp (NQ: BCPC )

175.91 +2.67 (+1.54%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 30.97 30.99 30.20 30.66 188,741 +0.42(+1.40%)
Jun 28, 2012 30.09 30.38 29.46 30.23 135,790 -0.27(-0.88%)
Jun 27, 2012 30.22 30.87 30.19 30.50 141,583 +0.39(+1.30%)
Jun 26, 2012 30.70 30.99 29.99 30.11 158,153 -0.53(-1.72%)
Jun 25, 2012 29.30 30.72 29.30 30.64 171,820 +0.80(+2.68%)
Jun 22, 2012 29.42 29.92 29.35 29.84 200,935 +0.57(+1.96%)
Jun 21, 2012 30.38 30.51 28.93 29.26 110,658 -1.12(-3.68%)
Jun 20, 2012 30.44 30.87 30.11 30.38 78,276 -0.06(-0.19%)
Jun 19, 2012 29.53 30.67 29.29 30.44 100,027 +1.05(+3.58%)
Jun 18, 2012 29.23 29.51 28.96 29.39 84,719 +0.01(+0.03%)
Jun 15, 2012 29.16 29.82 28.99 29.38 169,386 +0.22(+0.74%)
Jun 14, 2012 29.05 29.26 28.92 29.16 104,022 +0.14(+0.49%)
Jun 13, 2012 28.65 29.14 28.63 29.02 134,457 +0.23(+0.82%)
Jun 12, 2012 28.39 28.87 28.39 28.78 108,858 +0.59(+2.10%)
Jun 11, 2012 28.87 28.87 28.18 28.19 111,350 -0.34(-1.19%)
Jun 08, 2012 28.57 28.68 28.36 28.53 157,187 -0.17(-0.59%)
Jun 07, 2012 28.89 29.17 28.48 28.70 132,554 +0.29(+1.03%)
Jun 06, 2012 27.68 28.52 27.68 28.41 88,222 +0.79(+2.86%)
Jun 05, 2012 27.26 27.65 27.21 27.62 76,093 +0.25(+0.93%)
Jun 04, 2012 27.03 27.53 26.96 27.37 133,543 +0.40(+1.50%)
Jun 01, 2012 26.59 27.27 26.56 26.96 129,967 -0.34(-1.24%)
May 31, 2012 27.03 27.39 26.75 27.30 204,769 +0.21(+0.76%)
May 30, 2012 28.20 28.37 26.90 27.09 215,188 -1.81(-6.28%)
May 29, 2012 28.66 29.31 28.42 28.91 173,227 +0.41(+1.45%)
May 25, 2012 28.62 28.77 28.27 28.49 76,839 -0.23(-0.82%)
May 24, 2012 28.36 28.75 28.00 28.73 65,994 +0.46(+1.63%)
May 23, 2012 27.84 28.40 27.74 28.27 133,088 +0.03(+0.10%)
May 22, 2012 28.71 28.71 28.01 28.24 145,925 -0.51(-1.77%)
May 21, 2012 28.02 29.14 27.84 28.75 219,712 +0.86(+3.07%)
May 18, 2012 27.11 27.93 27.01 27.89 239,618 +0.74(+2.74%)
May 17, 2012 27.75 27.79 27.13 27.15 189,761 -0.65(-2.33%)
May 16, 2012 27.56 28.00 27.51 27.80 114,133 +0.28(+1.02%)
May 15, 2012 27.18 27.92 27.15 27.52 136,835 +0.32(+1.18%)
May 14, 2012 27.27 27.52 27.06 27.20 137,953 -0.36(-1.30%)
May 11, 2012 27.35 27.63 27.27 27.55 113,397 +0.07(+0.24%)
May 10, 2012 27.11 27.49 26.82 27.49 137,801 +0.51(+1.88%)
May 09, 2012 27.23 27.58 26.95 26.98 86,569 -0.66(-2.38%)
May 08, 2012 27.56 27.70 27.34 27.64 114,458 +0.00(+0.00%)
May 07, 2012 27.42 28.00 27.26 27.64 116,810 +0.14(+0.51%)
May 04, 2012 27.57 27.94 27.31 27.50 203,818 -0.30(-1.08%)
May 03, 2012 28.75 28.79 27.75 27.80 236,733 -1.07(-3.71%)
May 02, 2012 26.42 29.35 26.42 28.87 343,493 +2.52(+9.56%)
May 01, 2012 27.17 27.26 26.32 26.35 345,501 -0.82(-3.01%)
Apr 30, 2012 27.15 27.35 26.87 27.17 214,926 +0.00(+0.00%)
Apr 27, 2012 26.12 27.27 25.86 27.17 279,702 +1.05(+4.03%)
Apr 26, 2012 26.27 26.45 26.10 26.12 123,923 -0.19(-0.71%)
Apr 25, 2012 26.16 26.51 25.99 26.30 101,428 +0.51(+1.97%)
Apr 24, 2012 25.68 25.99 25.60 25.80 152,180 +0.08(+0.33%)
Apr 23, 2012 26.22 26.22 25.59 25.71 100,484 -0.79(-2.98%)
Apr 20, 2012 26.86 26.86 26.42 26.50 151,046 -0.02(-0.07%)
Apr 19, 2012 27.08 27.20 26.32 26.52 101,421 -0.64(-2.35%)
Apr 18, 2012 27.26 27.38 26.93 27.16 87,407 -0.23(-0.86%)
Apr 17, 2012 27.28 28.00 27.27 27.39 100,429 +0.26(+0.97%)
Apr 16, 2012 27.08 27.22 26.74 27.13 218,980 +0.10(+0.38%)
Apr 13, 2012 27.46 27.55 26.97 27.03 153,922 -0.61(-2.21%)
Apr 12, 2012 27.26 27.72 27.07 27.64 125,527 +0.39(+1.41%)
Apr 11, 2012 27.35 27.49 27.07 27.25 156,407 +0.12(+0.45%)
Apr 10, 2012 27.47 27.55 26.96 27.13 243,895 -0.34(-1.23%)
Apr 09, 2012 27.29 27.74 27.28 27.47 109,355 -0.31(-1.12%)
Apr 05, 2012 27.82 28.16 27.54 27.78 124,238 -0.26(-0.94%)
Apr 04, 2012 28.60 28.60 27.84 28.04 124,906 -0.72(-2.52%)
Apr 03, 2012 29.08 29.46 28.68 28.77 172,499 -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.