Indicators

Balchem Corp (NQ: BCPC )

175.13 -0.07 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	54.85	54.85	53.80	53.87	104,080	-0.88(-1.60%)
May 28, 2015	55.10	55.66	54.14	54.75	117,006	-0.53(-0.97%)
May 27, 2015	55.13	55.44	54.53	55.29	125,639	+0.10(+0.17%)
May 26, 2015	55.27	55.31	54.06	55.19	122,704	-0.26(-0.46%)
May 22, 2015	56.28	55.45	55.45	55.45	140,536	-0.86(-1.53%)
May 21, 2015	55.56	56.59	55.34	56.31	154,141	+0.59(+1.06%)
May 20, 2015	56.03	56.25	54.68	55.72	122,508	+0.05(+0.09%)
May 19, 2015	56.42	56.44	55.19	55.67	163,155	-0.71(-1.25%)
May 18, 2015	55.02	56.67	54.72	56.37	165,222	+1.35(+2.46%)
May 15, 2015	54.41	55.07	53.71	55.02	151,224	+0.33(+0.61%)
May 14, 2015	53.81	55.13	53.29	54.69	169,551	+1.08(+2.01%)
May 13, 2015	53.77	54.17	53.10	53.61	121,781	+0.09(+0.16%)
May 12, 2015	54.11	54.20	52.50	53.52	134,874	-0.63(-1.16%)
May 11, 2015	54.94	55.02	54.00	54.15	125,382	-0.41(-0.75%)
May 08, 2015	55.10	55.73	54.52	54.56	236,502	-0.76(-1.38%)
May 07, 2015	54.63	55.71	54.17	55.32	259,345	+0.51(+0.92%)
May 06, 2015	52.04	54.85	52.04	54.82	296,176	+2.76(+5.30%)
May 05, 2015	51.35	53.44	49.46	52.06	215,279	+1.48(+2.92%)
May 04, 2015	50.45	51.45	50.35	50.58	202,408	+0.36(+0.72%)

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.