Balchem Corp (NQ: BCPC )

177.30 +1.26 (+0.72%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 150.25 153.44 148.99 150.79 156,120 -0.10(-0.07%)
Oct 28, 2021 150.07 152.47 150.07 150.89 76,554 +1.29(+0.86%)
Oct 27, 2021 151.02 152.05 149.06 149.60 76,264 -2.05(-1.35%)
Oct 26, 2021 152.00 151.65 151.65 70,669 -0.57(-0.38%)
Oct 25, 2021 152.85 154.23 151.94 152.22 84,566 -0.22(-0.14%)
Oct 22, 2021 153.64 153.87 152.43 152.43 37,653 -0.81(-0.53%)
Oct 21, 2021 152.09 153.32 150.85 153.24 71,178 +1.32(+0.87%)
Oct 20, 2021 150.85 152.64 150.85 151.92 49,274 +1.01(+0.67%)
Oct 19, 2021 150.70 151.68 149.74 150.91 41,789 +0.38(+0.26%)
Oct 18, 2021 148.94 150.52 148.94 150.52 50,303 +1.82(+1.23%)
Oct 15, 2021 152.38 152.51 148.67 148.70 99,980 -1.84(-1.22%)
Oct 14, 2021 147.75 151.35 147.75 150.54 99,843 +3.26(+2.21%)
Oct 13, 2021 149.72 150.67 146.57 147.28 112,202 -2.77(-1.84%)
Oct 12, 2021 150.46 151.68 149.66 150.05 67,890 -0.64(-0.42%)
Oct 11, 2021 151.07 152.30 150.36 150.69 122,695 +0.10(+0.07%)
Oct 08, 2021 150.83 150.95 149.72 150.59 62,186 -0.09(-0.06%)
Oct 07, 2021 149.23 151.40 149.23 150.68 161,539 +2.21(+1.49%)
Oct 06, 2021 146.55 148.47 145.00 148.47 64,527 +1.36(+0.92%)
Oct 05, 2021 148.73 149.03 146.65 147.12 178,908 -1.57(-1.05%)
Oct 04, 2021 147.16 149.30 146.47 148.68 90,257 +1.74(+1.19%)
Oct 01, 2021 143.63 147.34 143.01 146.94 176,994 +4.05(+2.83%)
Sep 30, 2021 145.04 146.63 142.63 142.89 138,485 -1.15(-0.80%)
Sep 29, 2021 147.17 148.85 143.30 144.04 208,999 -4.31(-2.90%)
Sep 28, 2021 145.48 148.69 144.79 148.35 360,728 +3.42(+2.36%)
Sep 27, 2021 142.14 145.95 142.14 144.93 116,209 +1.83(+1.28%)
Sep 24, 2021 141.78 144.90 141.78 143.10 117,755 -0.03(-0.02%)
Sep 23, 2021 138.84 143.42 138.38 143.13 87,620 +4.51(+3.25%)
Sep 22, 2021 138.89 139.49 137.34 138.62 75,263 +0.10(+0.07%)
Sep 21, 2021 137.97 139.32 135.99 138.52 153,221 +1.35(+0.98%)
Sep 20, 2021 134.96 137.63 133.59 137.17 131,303 -0.75(-0.54%)
Sep 17, 2021 136.49 139.78 134.87 137.92 487,705 +1.55(+1.13%)
Sep 16, 2021 137.32 137.32 135.23 136.37 75,154 -0.66(-0.48%)
Sep 15, 2021 135.75 137.35 135.07 137.03 77,370 +1.38(+1.02%)
Sep 14, 2021 137.77 138.57 135.22 135.65 84,537 -1.72(-1.25%)
Sep 13, 2021 137.64 137.99 134.94 137.37 99,834 +0.70(+0.51%)
Sep 10, 2021 137.82 138.18 136.65 136.68 96,363 -0.36(-0.27%)
Sep 09, 2021 138.97 138.97 136.52 137.04 111,366 -1.91(-1.38%)
Sep 08, 2021 136.20 139.25 135.74 138.95 96,046 +2.24(+1.64%)
Sep 07, 2021 138.22 138.22 135.86 136.71 94,377 -1.89(-1.36%)
Sep 03, 2021 139.61 140.11 138.35 138.60 119,871 -1.17(-0.84%)
Sep 02, 2021 138.14 140.32 138.14 139.78 110,727 +1.96(+1.42%)
Sep 01, 2021 138.65 139.05 136.37 137.82 63,881 -0.49(-0.36%)
Aug 31, 2021 136.91 138.66 136.58 138.31 142,256 +1.03(+0.75%)
Aug 30, 2021 136.32 138.26 135.93 137.28 148,755 +1.48(+1.09%)
Aug 27, 2021 132.17 136.10 131.02 135.80 130,462 +3.66(+2.77%)
Aug 26, 2021 131.85 133.46 131.67 132.13 73,028 +0.44(+0.34%)
Aug 25, 2021 131.15 132.32 130.01 131.69 48,528 +0.18(+0.14%)
Aug 24, 2021 134.03 134.51 131.12 131.51 52,070 -2.39(-1.79%)
Aug 23, 2021 132.79 133.91 131.90 133.91 101,269 +1.96(+1.49%)
Aug 20, 2021 128.83 132.46 128.46 131.95 122,315 +2.72(+2.10%)
Aug 19, 2021 127.89 129.57 127.75 129.23 85,015 +0.87(+0.68%)
Aug 18, 2021 128.33 130.84 128.05 128.36 85,380 -0.27(-0.21%)
Aug 17, 2021 128.49 129.56 127.62 128.63 52,726 -0.72(-0.56%)
Aug 16, 2021 128.12 130.23 127.47 129.35 34,482 +0.75(+0.58%)
Aug 13, 2021 127.41 129.10 126.59 128.60 55,096 +1.30(+1.02%)
Aug 12, 2021 128.72 129.43 126.75 127.30 111,183 -1.23(-0.96%)
Aug 11, 2021 128.86 130.69 127.92 128.53 100,289 -0.34(-0.26%)
Aug 10, 2021 128.79 130.16 128.64 128.86 124,540 -0.25(-0.19%)
Aug 09, 2021 131.47 131.79 128.85 129.11 78,186 -2.67(-2.03%)
Aug 06, 2021 131.57 132.57 130.90 131.78 71,378 +1.23(+0.94%)
Aug 05, 2021 129.64 130.80 128.41 130.55 50,099 +1.60(+1.24%)
Aug 04, 2021 129.24 130.09 128.38 128.95 72,034 -1.12(-0.86%)
Aug 03, 2021 130.87 130.87 129.29 130.07 125,203 -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.