Indicators

Balchem Corp (NQ: BCPC )

174.73 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.35	23.29	22.47	22.63	126,914	-0.72(-3.07%)
May 27, 2010	22.75	23.44	22.43	23.35	140,786	+1.09(+4.90%)
May 26, 2010	22.41	22.74	22.12	22.26	233,464	-0.05(-0.21%)
May 25, 2010	21.99	22.37	21.71	22.31	176,983	-0.12(-0.54%)
May 24, 2010	22.37	22.76	22.27	22.43	111,149	-0.03(-0.12%)
May 21, 2010	21.41	22.50	20.72	22.46	211,110	+0.67(+3.08%)
May 20, 2010	21.90	22.70	21.72	21.79	144,887	-1.10(-4.80%)
May 19, 2010	23.18	23.18	22.53	22.89	62,430	-0.20(-0.89%)
May 18, 2010	23.57	23.91	22.90	23.09	104,655	-0.19(-0.80%)
May 17, 2010	22.83	23.30	22.26	23.28	112,282	+0.52(+2.29%)
May 14, 2010	22.96	23.02	22.33	22.75	107,711	-0.45(-1.93%)
May 13, 2010	23.55	23.59	22.91	23.20	95,412	-0.48(-2.05%)
May 12, 2010	22.91	23.70	22.70	23.69	79,195	+0.76(+3.33%)
May 11, 2010	23.05	23.40	22.21	22.92	125,919	+0.02(+0.08%)
May 10, 2010	22.80	23.54	22.63	22.90	126,222	+0.69(+3.10%)
May 07, 2010	22.36	22.78	21.93	22.21	182,085	-0.18(-0.79%)
May 06, 2010	22.47	22.83	21.43	22.39	181,616	-0.28(-1.23%)
May 05, 2010	22.56	23.30	20.56	22.67	253,751	-0.64(-2.76%)
May 04, 2010	24.83	24.93	23.29	23.31	186,032	-1.66(-6.64%)

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.