Balchem Corp (NQ: BCPC )

175.87 +2.62 (+1.52%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 124.52 125.26 122.60 123.53 131,215 -1.15(-0.92%)
Mar 30, 2021 123.60 125.05 123.41 124.68 93,500 +0.36(+0.29%)
Mar 29, 2021 125.48 127.80 123.58 124.32 124,274 -2.03(-1.61%)
Mar 26, 2021 125.04 126.83 124.19 126.35 58,072 +2.28(+1.83%)
Mar 25, 2021 123.56 124.86 121.52 124.08 65,752 +1.03(+0.84%)
Mar 24, 2021 121.83 124.47 121.83 123.04 107,527 +1.26(+1.04%)
Mar 23, 2021 124.09 124.16 121.25 121.78 71,797 -2.89(-2.31%)
Mar 22, 2021 126.48 126.77 124.04 124.67 64,667 -1.06(-0.85%)
Mar 19, 2021 125.64 126.87 124.80 125.73 429,555 -0.52(-0.41%)
Mar 18, 2021 125.94 126.87 124.98 126.25 91,858 -0.38(-0.30%)
Mar 17, 2021 126.83 126.83 124.67 126.64 203,351 -0.24(-0.19%)
Mar 16, 2021 125.62 127.69 124.83 126.87 74,301 +0.55(+0.44%)
Mar 15, 2021 127.93 128.44 125.82 126.32 86,875 -2.41(-1.87%)
Mar 12, 2021 126.80 129.05 126.11 128.74 97,972 +1.49(+1.17%)
Mar 11, 2021 129.93 130.10 125.48 127.25 122,600 -2.03(-1.57%)
Mar 10, 2021 125.74 129.99 125.42 129.28 110,970 +3.66(+2.92%)
Mar 09, 2021 124.06 126.81 124.01 125.61 136,563 +2.04(+1.65%)
Mar 08, 2021 122.49 124.26 121.31 123.58 105,813 +1.94(+1.60%)
Mar 05, 2021 121.36 121.65 119.23 121.63 107,820 +1.75(+1.46%)
Mar 04, 2021 119.62 120.88 118.40 119.88 149,124 +0.68(+0.57%)
Mar 03, 2021 117.79 120.34 116.85 119.20 85,280 +2.02(+1.72%)
Mar 02, 2021 117.25 121.14 116.92 117.18 64,855 -0.55(-0.47%)
Mar 01, 2021 119.41 120.77 117.05 117.73 77,420 +0.17(+0.14%)
Feb 26, 2021 118.56 119.64 116.64 117.57 107,718 -0.71(-0.60%)
Feb 25, 2021 120.76 121.89 118.19 118.28 71,288 -2.55(-2.11%)
Feb 24, 2021 119.18 121.50 118.17 120.83 96,081 +1.88(+1.58%)
Feb 23, 2021 118.80 123.12 118.19 118.94 133,568 -0.80(-0.67%)
Feb 22, 2021 118.55 120.34 114.81 119.74 196,613 +6.91(+6.13%)
Feb 19, 2021 108.23 114.74 108.23 112.83 116,043 -0.75(-0.66%)
Feb 18, 2021 114.71 115.09 112.98 113.58 57,508 -1.00(-0.87%)
Feb 17, 2021 113.90 115.75 112.94 114.57 75,307 +0.09(+0.08%)
Feb 16, 2021 118.09 118.21 114.36 114.48 101,101 -3.74(-3.17%)
Feb 12, 2021 116.67 118.39 116.67 118.23 68,834 +0.89(+0.76%)
Feb 11, 2021 116.92 118.30 115.54 117.34 100,470 +1.26(+1.09%)
Feb 10, 2021 119.55 120.49 115.93 116.08 92,621 -3.84(-3.20%)
Feb 09, 2021 116.91 120.17 116.91 119.92 89,656 +2.75(+2.35%)
Feb 08, 2021 115.39 117.17 113.21 117.17 82,600 +3.35(+2.94%)
Feb 05, 2021 112.73 113.84 111.17 113.82 81,626 +1.94(+1.73%)
Feb 04, 2021 109.94 112.46 109.94 111.88 64,548 +1.55(+1.40%)
Feb 03, 2021 110.13 110.53 108.13 110.34 75,678 -0.28(-0.26%)
Feb 02, 2021 109.74 111.42 108.10 110.62 80,014 +1.84(+1.69%)
Feb 01, 2021 106.26 109.58 104.69 108.78 95,196 +3.36(+3.19%)
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%)
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.