Skip to main content

Balchem Cp (NQ: BCPC )

155.60 +1.14 (+0.74%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 136.55 138.30 136.21 137.94 142,636 +1.03(+0.75%)
Aug 30, 2021 135.96 137.89 135.56 136.91 149,152 +1.47(+1.09%)
Aug 27, 2021 131.82 135.74 130.67 135.44 130,810 +3.65(+2.77%)
Aug 26, 2021 131.50 133.11 131.32 131.78 73,223 +0.44(+0.34%)
Aug 25, 2021 130.80 131.97 129.66 131.34 48,657 +0.18(+0.13%)
Aug 24, 2021 133.67 134.15 130.77 131.16 52,209 -2.39(-1.79%)
Aug 23, 2021 132.44 133.55 131.55 133.55 101,539 +1.95(+1.49%)
Aug 20, 2021 128.49 132.11 128.11 131.60 122,641 +2.71(+2.10%)
Aug 19, 2021 127.55 129.23 127.41 128.88 85,242 +0.86(+0.68%)
Aug 18, 2021 127.99 130.50 127.71 128.02 85,607 -0.26(-0.21%)
Aug 17, 2021 128.15 129.22 127.28 128.28 52,866 -0.72(-0.56%)
Aug 16, 2021 127.78 129.89 127.13 129.00 34,574 +0.75(+0.58%)
Aug 13, 2021 127.07 128.76 126.25 128.26 55,242 +1.30(+1.02%)
Aug 12, 2021 128.37 129.08 126.41 126.96 111,480 -1.23(-0.96%)
Aug 11, 2021 128.52 130.34 127.58 128.19 100,556 -0.33(-0.26%)
Aug 10, 2021 128.45 129.82 128.29 128.52 124,872 -0.25(-0.19%)
Aug 09, 2021 131.12 131.44 128.51 128.77 78,394 -2.66(-2.03%)
Aug 06, 2021 131.22 132.22 130.55 131.43 71,569 +1.23(+0.94%)
Aug 05, 2021 129.30 130.46 128.07 130.20 50,233 +1.59(+1.24%)
Aug 04, 2021 128.89 129.74 128.04 128.61 72,226 -1.12(-0.86%)
Aug 03, 2021 130.53 130.53 128.94 129.73 125,537 -1.05(-0.80%)
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.