Balchem Corp (NQ: BCPC )

176.04 +2.80 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 106.37 108.24 105.25 105.42 111,373 -1.76(-1.64%)
Jan 28, 2021 110.98 110.98 106.17 107.19 130,100 -2.27(-2.08%)
Jan 27, 2021 110.76 112.04 105.86 109.46 350,540 -3.57(-3.15%)
Jan 26, 2021 117.00 117.00 112.94 113.03 68,894 -3.15(-2.71%)
Jan 25, 2021 115.62 118.05 114.88 116.18 77,305 +0.12(+0.10%)
Jan 22, 2021 114.81 117.02 114.66 116.06 109,546 -0.28(-0.24%)
Jan 21, 2021 117.07 117.12 115.20 116.33 142,096 -0.21(-0.18%)
Jan 20, 2021 117.18 118.41 114.96 116.54 177,933 -0.28(-0.24%)
Jan 19, 2021 120.30 122.78 116.27 116.82 471,777 -3.50(-2.91%)
Jan 15, 2021 120.53 122.01 119.28 120.31 375,645 -1.52(-1.25%)
Jan 14, 2021 123.26 123.58 121.49 121.83 121,143 -0.96(-0.78%)
Jan 13, 2021 129.03 130.51 122.27 122.79 190,503 -6.77(-5.22%)
Jan 12, 2021 127.52 129.81 126.14 129.55 104,631 +2.02(+1.58%)
Jan 11, 2021 126.95 127.97 125.16 127.53 90,876 -0.32(-0.25%)
Jan 08, 2021 127.55 128.38 122.62 127.86 180,411 -0.05(-0.04%)
Jan 07, 2021 125.30 128.57 123.79 127.91 191,364 +2.44(+1.95%)
Jan 06, 2021 117.11 126.34 117.11 125.47 327,939 +9.72(+8.40%)
Jan 05, 2021 113.15 116.79 112.99 115.74 139,869 +2.14(+1.88%)
Jan 04, 2021 114.53 115.95 112.39 113.61 113,409 +0.12(+0.10%)
Dec 31, 2020 113.49 113.49 113.49 64,672 +0.71(+0.63%)
Dec 30, 2020 111.22 113.25 111.22 112.78 64,672 +1.56(+1.40%)
Dec 29, 2020 111.59 111.97 110.31 111.22 76,990 -0.75(-0.67%)
Dec 28, 2020 112.96 113.11 110.76 111.97 79,945 +0.03(+0.03%)
Dec 24, 2020 111.08 111.94 110.54 111.94 31,168 +1.09(+0.99%)
Dec 23, 2020 111.72 112.62 110.18 110.85 47,481 -0.12(-0.11%)
Dec 22, 2020 110.68 111.82 110.63 110.97 86,191 +0.38(+0.35%)
Dec 21, 2020 109.75 111.20 108.34 110.58 137,266 -0.27(-0.24%)
Dec 18, 2020 112.20 112.35 110.46 110.85 312,372 -0.53(-0.47%)
Dec 17, 2020 110.59 111.70 109.53 111.38 90,030 +1.39(+1.27%)
Dec 16, 2020 110.24 111.06 109.16 109.99 235,809 -0.14(-0.13%)
Dec 15, 2020 108.49 110.24 108.28 110.12 137,230 +2.34(+2.17%)
Dec 14, 2020 110.37 111.09 107.53 107.78 288,681 -1.71(-1.57%)
Dec 11, 2020 109.02 110.73 108.83 109.50 184,912 +1.26(+1.17%)
Dec 10, 2020 108.41 109.67 107.56 108.23 151,165 -1.18(-1.07%)
Dec 09, 2020 107.40 109.71 106.23 109.41 183,042 +2.52(+2.36%)
Dec 08, 2020 104.44 106.98 104.44 106.89 96,584 +2.47(+2.37%)
Dec 07, 2020 103.57 104.67 102.79 104.42 84,107 +1.41(+1.37%)
Dec 04, 2020 102.23 103.67 101.68 103.01 84,598 +1.30(+1.28%)
Dec 03, 2020 101.61 102.01 100.71 101.71 89,239 +0.42(+0.42%)
Dec 02, 2020 102.67 102.67 100.82 101.28 93,844 -1.05(-1.02%)
Dec 01, 2020 102.31 102.53 100.92 102.33 133,468 +0.72(+0.71%)
Nov 30, 2020 102.32 103.86 101.19 101.61 177,755 -1.55(-1.50%)
Nov 27, 2020 100.77 103.52 100.77 103.16 73,679 +2.35(+2.33%)
Nov 25, 2020 100.80 101.57 99.62 100.81 157,257 -0.41(-0.41%)
Nov 24, 2020 102.17 102.17 100.66 101.22 179,754 +0.04(+0.04%)
Nov 23, 2020 101.77 102.18 100.91 101.18 85,452 -0.55(-0.54%)
Nov 20, 2020 99.59 102.03 99.26 101.73 103,273 +1.07(+1.06%)
Nov 19, 2020 99.31 100.95 98.60 100.66 157,110 +1.21(+1.21%)
Nov 18, 2020 103.55 104.37 99.31 99.45 153,518 -3.59(-3.48%)
Nov 17, 2020 104.07 104.58 102.40 103.04 101,744 -2.01(-1.91%)
Nov 16, 2020 105.78 107.68 104.69 105.05 421,604 +0.97(+0.93%)
Nov 13, 2020 101.22 104.44 100.93 104.08 344,313 +3.14(+3.12%)
Nov 12, 2020 101.87 104.28 100.80 100.93 427,622 -0.75(-0.73%)
Nov 11, 2020 101.36 102.32 100.91 101.68 219,133 +0.19(+0.18%)
Nov 10, 2020 100.85 104.25 99.76 101.49 282,976 +1.63(+1.63%)
Nov 09, 2020 104.35 107.11 99.76 99.86 213,801 +0.95(+0.96%)
Nov 06, 2020 99.39 99.90 98.78 98.91 95,619 +0.11(+0.11%)
Nov 05, 2020 98.70 100.52 98.27 98.81 111,057 +0.74(+0.76%)
Nov 04, 2020 98.37 101.47 96.35 98.06 66,614 -1.24(-1.25%)
Nov 03, 2020 100.73 101.48 99.09 99.31 130,670 -0.13(-0.13%)
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.