Indicators

Balchem Corp (NQ: BCPC )

174.73 -3.55 (-1.99%)

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 29, 2020	97.68	99.54	95.43	98.63	182,973	+0.36(+0.37%)
May 28, 2020	100.92	102.08	97.97	98.27	214,620	-1.76(-1.76%)
May 27, 2020	97.99	100.22	96.52	100.03	174,346	+3.34(+3.46%)
May 26, 2020	93.09	96.90	93.08	96.69	189,595	+5.27(+5.77%)
May 22, 2020	91.90	91.90	90.36	91.42	118,478	-0.14(-0.15%)
May 21, 2020	91.62	92.16	91.16	91.55	96,721	-0.51(-0.55%)
May 20, 2020	91.34	92.82	91.29	92.06	140,479	+1.92(+2.13%)
May 19, 2020	89.25	92.29	89.06	90.14	200,171	+1.15(+1.29%)
May 18, 2020	88.16	89.09	86.38	89.00	231,320	+4.43(+5.24%)
May 15, 2020	78.68	84.87	78.25	84.57	455,750	+5.88(+7.47%)
May 14, 2020	80.23	81.59	78.15	78.69	255,397	-3.09(-3.77%)
May 13, 2020	83.16	83.16	80.09	81.77	147,797	-1.69(-2.02%)
May 12, 2020	84.50	85.64	83.28	83.46	256,210	-0.86(-1.02%)
May 11, 2020	83.05	85.66	82.36	84.32	169,713	+0.05(+0.06%)
May 08, 2020	84.72	85.25	83.67	84.27	169,299	+1.08(+1.30%)
May 07, 2020	84.48	85.49	82.69	83.20	111,401	-0.08(-0.09%)
May 06, 2020	84.54	85.57	83.21	83.27	121,733	-1.00(-1.19%)
May 05, 2020	84.27	86.17	83.52	84.27	168,622	+0.28(+0.34%)
May 04, 2020	85.34	85.35	81.12	83.99	452,171	-1.50(-1.75%)

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.