Indicators

Balchem Corp (NQ: BCPC )

175.65 -2.63 (-1.48%)

Streaming Delayed Price Updated: 3:41 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.98	15.07	14.69	14.94	193,732	-0.02(-0.17%)
May 28, 2009	15.21	15.41	14.67	14.96	117,990	-0.04(-0.29%)
May 27, 2009	15.39	15.61	15.00	15.01	109,200	-0.50(-3.24%)
May 26, 2009	14.78	15.76	14.78	15.51	192,936	+0.71(+4.82%)
May 22, 2009	15.15	15.48	14.80	14.80	113,371	-0.30(-1.97%)
May 21, 2009	14.96	15.35	14.75	15.09	121,446	-0.02(-0.12%)
May 20, 2009	14.99	15.68	14.88	15.11	142,860	+0.29(+1.92%)
May 19, 2009	14.81	15.18	14.70	14.83	107,486	+0.01(+0.04%)
May 18, 2009	14.82	15.08	14.62	14.82	143,936	+0.15(+1.06%)
May 15, 2009	14.62	14.75	14.40	14.67	141,645	+0.04(+0.30%)
May 14, 2009	14.68	15.02	14.60	14.62	126,284	-0.04(-0.25%)
May 13, 2009	14.54	14.98	14.54	14.66	171,278	-0.13(-0.88%)
May 12, 2009	14.93	15.22	14.52	14.79	104,187	+0.00(+0.00%)
May 11, 2009	14.77	15.19	14.62	14.79	104,778	-0.33(-2.21%)
May 08, 2009	14.80	15.18	14.59	15.12	102,643	+0.51(+3.48%)
May 07, 2009	15.47	15.47	14.20	14.62	153,956	-0.69(-4.53%)
May 06, 2009	15.62	15.66	15.16	15.31	113,168	-0.09(-0.60%)
May 05, 2009	15.39	15.55	14.84	15.40	159,870	-0.06(-0.40%)
May 04, 2009	15.61	15.81	15.31	15.47	141,453	+0.06(+0.36%)

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.