Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balchem Corp (NQ: BCPC )

174.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 06, 2006 9.280 9.370 9.210 9.222 78,628 -0.05(-0.53%)
Apr 05, 2006 9.197 9.333 9.069 9.271 85,424 +0.09(+1.03%)
Apr 04, 2006 9.313 9.317 9.172 9.177 69,892 -0.19(-2.07%)
Apr 03, 2006 9.506 9.506 9.317 9.370 298,498 -0.14(-1.43%)
Mar 31, 2006 9.498 9.506 9.354 9.506 125,951 +0.05(+0.52%)
Mar 30, 2006 9.416 9.477 9.379 9.457 76,444 -0.01(-0.09%)
Mar 29, 2006 9.688 9.688 9.276 9.465 131,290 +0.17(+1.82%)
Mar 28, 2006 9.473 9.477 9.292 9.296 91,733 -0.18(-1.87%)
Mar 27, 2006 9.337 9.477 9.251 9.473 43,682 +0.20(+2.13%)
Mar 24, 2006 9.255 9.601 9.222 9.276 97,072 -0.02(-0.22%)
Mar 21, 2006 9.885 10.01 9.259 9.296 220,597 -0.59(-5.96%)
Mar 20, 2006 9.844 9.927 9.626 9.885 116,002 +0.05(+0.54%)
Mar 17, 2006 9.828 9.865 9.679 9.832 514,728 +0.05(+0.46%)
Mar 16, 2006 9.539 9.865 9.498 9.786 56,059 +0.31(+3.26%)
Mar 15, 2006 9.354 9.741 9.292 9.477 194,388 +0.11(+1.14%)
Mar 14, 2006 9.016 9.477 9.016 9.370 80,813 +0.35(+3.93%)
Mar 13, 2006 8.855 9.469 8.855 9.016 56,059 +0.20(+2.29%)
Mar 10, 2006 8.723 8.814 8.591 8.814 59,214 +0.13(+1.52%)
Mar 09, 2006 8.727 8.773 8.612 8.682 58,243 -0.05(-0.52%)
Mar 08, 2006 8.563 8.863 8.530 8.727 96,344 +0.06(+0.71%)
Mar 07, 2006 8.839 8.966 8.649 8.666 132,504 -0.13(-1.50%)
Mar 06, 2006 9.024 9.387 8.798 8.798 101,926 -0.39(-4.26%)
Mar 03, 2006 9.230 9.313 8.962 9.189 79,599 -0.04(-0.45%)
Mar 02, 2006 9.251 9.321 9.074 9.230 73,532 +0.04(+0.40%)
Mar 01, 2006 8.785 9.230 8.785 9.193 89,792 +0.35(+3.91%)
Feb 28, 2006 8.999 9.107 8.777 8.847 96,344 -0.30(-3.24%)
Feb 27, 2006 9.082 9.263 9.065 9.144 71,348 +0.02(+0.23%)
Feb 24, 2006 8.971 9.304 8.909 9.123 218,413 +0.11(+1.23%)
Feb 23, 2006 9.082 9.251 8.975 9.012 120,127 -0.13(-1.40%)
Feb 22, 2006 8.983 9.210 8.760 9.140 163,082 +0.12(+1.28%)
Feb 21, 2006 9.160 9.189 8.818 9.024 230,305 -0.12(-1.35%)
Feb 17, 2006 9.477 9.477 9.148 9.148 163,082 -0.23(-2.50%)
Feb 16, 2006 9.313 9.395 8.983 9.383 175,701 +0.04(+0.40%)
Feb 15, 2006 9.321 9.432 9.308 9.346 100,713 +0.02(+0.27%)
Feb 14, 2006 9.251 9.321 9.251 9.321 86,637 +0.01(+0.09%)
Feb 13, 2006 9.148 9.395 9.148 9.313 101,441 +0.14(+1.57%)
Feb 10, 2006 9.189 9.341 9.078 9.168 118,914 -0.07(-0.76%)
Feb 09, 2006 9.214 9.374 9.210 9.238 46,109 -0.04(-0.40%)
Feb 08, 2006 9.337 9.395 8.880 9.276 102,897 -0.10(-1.10%)
Feb 07, 2006 9.168 9.477 9.111 9.379 170,605 +0.27(+2.99%)
Feb 06, 2006 9.098 9.271 9.024 9.107 184,923 -0.03(-0.36%)
Feb 03, 2006 9.172 9.230 9.131 9.140 66,494 -0.07(-0.81%)
Feb 02, 2006 9.329 9.395 9.177 9.214 230,305 -0.12(-1.24%)
Feb 01, 2006 9.210 9.329 9.189 9.329 222,054 +0.12(+1.30%)
Jan 31, 2006 9.189 9.321 9.012 9.210 206,765 +0.05(+0.49%)
Jan 30, 2006 9.210 9.230 9.148 9.164 48,051 -0.09(-0.94%)
Jan 27, 2006 9.325 9.325 9.189 9.251 75,231 -0.06(-0.66%)
Jan 26, 2006 9.288 9.387 9.271 9.313 116,002 +0.09(+0.94%)
Jan 25, 2006 9.107 9.226 8.740 9.226 113,817 +0.18(+2.00%)
Jan 24, 2006 9.152 9.189 8.934 9.045 115,759 -0.05(-0.50%)
Jan 23, 2006 9.379 9.379 8.983 9.090 93,189 -0.03(-0.30%)
Jan 20, 2006 9.093 9.203 9.093 9.118 184,923 +0.05(+0.58%)
Jan 19, 2006 9.010 9.107 8.986 9.065 162,718 +0.05(+0.61%)
Jan 18, 2006 9.162 9.203 9.010 9.010 152,889 -0.19(-2.09%)
Jan 17, 2006 9.313 9.313 9.164 9.203 144,517 -0.07(-0.74%)
Jan 13, 2006 9.271 9.340 9.203 9.271 157,258 +0.05(+0.60%)
Jan 12, 2006 9.387 9.387 9.192 9.216 115,031 -0.12(-1.24%)
Jan 11, 2006 9.650 9.650 9.065 9.332 306,871 -0.28(-2.94%)
Jan 10, 2006 9.351 9.620 9.285 9.615 268,649 +0.29(+3.12%)
Jan 09, 2006 8.873 9.395 8.873 9.324 226,058 +0.48(+5.40%)
Jan 06, 2006 8.475 8.865 8.450 8.846 214,409 +0.40(+4.72%)
Jan 05, 2006 8.420 8.510 8.324 8.447 206,401 +0.06(+0.69%)
Jan 04, 2006 8.563 8.563 8.230 8.390 262,460 -0.21(-2.49%)
Jan 03, 2006 8.186 8.651 8.186 8.604 172,546 +0.41(+5.07%)
Dec 30, 2005 8.192 8.238 8.145 8.189 255,544 +0.00(+0.00%)
Dec 29, 2005 8.104 8.214 8.063 8.189 88,457 +0.09(+1.05%)
Dec 28, 2005 7.994 8.104 7.862 8.104 78,993 -0.02(-0.27%)
Dec 23, 2005 8.214 8.219 8.087 8.126 103,746 -0.05(-0.57%)
Dec 22, 2005 7.785 8.211 7.609 8.173 216,593 +0.41(+5.35%)
Dec 21, 2005 7.664 7.813 7.568 7.758 686,183 +0.12(+1.62%)
Dec 20, 2005 7.664 7.793 7.585 7.634 231,518 -0.02(-0.22%)
Dec 19, 2005 7.793 7.793 7.623 7.651 221,690 -0.14(-1.83%)
Dec 16, 2005 7.810 7.895 7.532 7.793 757,168 +0.10(+1.32%)
Dec 15, 2005 7.434 7.824 7.335 7.692 673,078 +0.21(+2.75%)
Dec 14, 2005 7.519 7.582 7.450 7.486 238,071 +0.02(+0.29%)
Dec 13, 2005 7.458 7.516 7.417 7.464 181,647 -0.02(-0.29%)
Dec 12, 2005 7.538 7.582 7.461 7.486 324,344 -0.05(-0.66%)
Dec 09, 2005 7.609 7.664 7.502 7.535 95,374 -0.03(-0.40%)
Dec 08, 2005 7.527 7.618 7.527 7.565 228,242 +0.07(+0.99%)
Dec 07, 2005 7.486 7.554 7.483 7.491 268,649 -0.04(-0.55%)
Dec 06, 2005 7.554 7.637 7.486 7.532 96,466 -0.03(-0.36%)
Dec 05, 2005 7.546 7.609 7.478 7.560 218,413 +0.04(+0.55%)
Dec 02, 2005 7.541 7.604 7.491 7.519 105,202 +0.01(+0.07%)
Dec 01, 2005 7.604 7.857 7.486 7.513 267,557 -0.06(-0.83%)
Nov 30, 2005 7.590 7.623 7.532 7.576 88,821 +0.01(+0.18%)
Nov 29, 2005 7.689 7.692 7.472 7.563 206,765 -0.10(-1.29%)
Nov 28, 2005 7.697 7.697 7.598 7.662 142,333 -0.04(-0.46%)
Nov 25, 2005 7.582 7.750 7.582 7.697 93,189 +0.13(+1.67%)
Nov 23, 2005 7.579 7.692 7.524 7.571 319,976 -0.06(-0.83%)
Nov 22, 2005 7.802 7.802 7.527 7.634 273,381 -0.20(-2.59%)
Nov 21, 2005 8.021 8.021 7.804 7.837 142,333 -0.24(-2.96%)
Nov 18, 2005 8.123 8.153 8.016 8.076 105,202 +0.01(+0.10%)
Nov 17, 2005 7.815 8.074 7.815 8.068 95,374 +0.29(+3.71%)
Nov 16, 2005 8.008 8.008 7.736 7.780 137,964 -0.17(-2.18%)
Nov 15, 2005 8.074 8.104 7.912 7.953 88,821 -0.15(-1.80%)
Nov 14, 2005 8.115 8.173 8.060 8.098 117,943 -0.02(-0.24%)
Nov 11, 2005 8.126 8.170 8.043 8.118 64,432 -0.04(-0.44%)
Nov 10, 2005 8.024 8.153 7.752 8.153 240,619 +0.10(+1.26%)
Nov 09, 2005 8.173 8.173 7.975 8.052 78,993 +0.12(+1.45%)
Nov 08, 2005 8.021 8.021 7.857 7.936 93,917 -0.15(-1.80%)
Nov 07, 2005 7.978 8.142 7.964 8.082 134,688 +0.13(+1.66%)
Nov 04, 2005 8.145 8.145 7.912 7.950 113,575 -0.24(-2.89%)
Nov 03, 2005 8.090 8.238 8.090 8.186 132,504 +0.05(+0.68%)
Nov 02, 2005 7.664 8.197 7.664 8.131 139,784 +0.51(+6.67%)
Nov 01, 2005 7.530 7.747 7.513 7.623 110,299 +0.09(+1.13%)
Oct 31, 2005 7.829 7.829 7.335 7.538 213,317 +0.24(+3.35%)
Oct 28, 2005 7.239 7.321 7.239 7.293 95,374 +0.09(+1.26%)
Oct 27, 2005 7.225 7.261 7.118 7.203 220,962 -0.05(-0.64%)
Oct 26, 2005 7.197 7.321 7.156 7.250 365,843 +0.10(+1.46%)
Oct 25, 2005 7.142 7.200 7.027 7.145 238,071 -0.04(-0.57%)
Oct 24, 2005 7.293 7.307 7.184 7.186 161,990 -0.11(-1.47%)
Oct 21, 2005 7.403 7.403 7.291 7.293 124,859 -0.11(-1.48%)
Oct 20, 2005 7.431 7.458 7.362 7.403 46,230 -0.06(-0.85%)
Oct 19, 2005 7.211 7.500 7.211 7.467 172,546 +0.24(+3.31%)
Oct 18, 2005 7.321 7.321 7.206 7.228 188,928 -0.13(-1.83%)
Oct 17, 2005 7.447 7.447 7.329 7.362 81,905 -0.06(-0.78%)
Oct 14, 2005 7.442 7.453 7.129 7.420 371,667 +0.00(+0.00%)
Oct 13, 2005 7.414 7.458 7.390 7.420 164,174 -0.01(-0.11%)
Oct 12, 2005 7.508 7.527 7.401 7.428 922,070 -0.08(-1.06%)
Oct 11, 2005 7.552 7.552 7.502 7.508 56,059 -0.03(-0.44%)
Oct 10, 2005 7.609 7.609 7.489 7.541 103,018 -0.07(-0.87%)
Oct 07, 2005 7.445 7.609 7.445 7.607 75,716 +0.19(+2.56%)
Oct 06, 2005 7.376 7.483 7.362 7.417 221,690 +0.00(+0.00%)
Oct 05, 2005 7.527 7.527 7.392 7.417 447,020 -0.12(-1.64%)
Oct 04, 2005 7.609 7.714 7.541 7.541 167,450 -0.07(-0.90%)
Oct 03, 2005 7.582 7.692 7.568 7.609 134,688 +0.04(+0.54%)
Sep 30, 2005 7.370 7.958 7.340 7.568 228,242 +0.27(+3.65%)
Sep 29, 2005 7.335 7.348 7.142 7.302 183,831 -0.02(-0.34%)
Sep 28, 2005 7.307 7.390 7.233 7.326 84,089 +0.02(+0.26%)
Sep 27, 2005 7.211 7.401 7.211 7.307 247,899 +0.08(+1.10%)
Sep 26, 2005 7.458 7.458 7.046 7.228 527,833 -0.23(-3.09%)
Sep 23, 2005 7.431 7.500 7.417 7.458 85,545 +0.03(+0.41%)
Sep 22, 2005 7.579 7.579 7.417 7.428 261,004 -0.15(-1.99%)
Sep 21, 2005 7.980 7.980 7.579 7.579 190,020 -0.44(-5.51%)
Sep 20, 2005 8.277 8.277 8.013 8.021 142,333 -0.23(-2.73%)
Sep 19, 2005 8.480 8.480 8.238 8.247 143,061 -0.29(-3.38%)
Sep 16, 2005 8.620 8.620 8.488 8.535 511,088 -0.04(-0.51%)
Sep 15, 2005 8.675 8.675 8.571 8.579 322,524 -0.10(-1.11%)
Sep 14, 2005 8.629 8.684 8.629 8.675 250,447 +0.05(+0.54%)
Sep 13, 2005 8.722 8.722 8.626 8.629 53,875 -0.09(-1.07%)
Sep 12, 2005 8.640 8.758 8.598 8.722 108,478 +0.06(+0.73%)
Sep 09, 2005 8.604 8.667 8.604 8.659 49,507 +0.03(+0.32%)
Sep 08, 2005 8.557 8.653 8.516 8.631 59,335 +0.06(+0.74%)
Sep 07, 2005 8.414 8.585 8.406 8.568 115,031 +0.14(+1.63%)
Sep 06, 2005 8.477 8.571 8.365 8.431 116,123 -0.04(-0.52%)
Sep 02, 2005 8.667 8.708 8.469 8.475 72,076 -0.21(-2.40%)
Sep 01, 2005 8.488 8.791 8.472 8.684 160,534 +0.20(+2.30%)
Aug 31, 2005 8.398 8.502 8.310 8.488 65,888 +0.10(+1.18%)
Aug 30, 2005 8.450 8.461 8.365 8.390 65,888 -0.07(-0.88%)
Aug 29, 2005 8.296 8.464 8.296 8.464 113,575 +0.15(+1.85%)
Aug 26, 2005 8.447 8.447 8.310 8.310 63,704 -0.16(-1.94%)
Aug 25, 2005 8.571 8.571 8.370 8.475 85,545 -0.07(-0.80%)
Aug 24, 2005 8.197 8.543 8.181 8.543 278,477 +0.37(+4.50%)
Aug 23, 2005 8.184 8.214 8.118 8.175 116,123 +0.00(+0.00%)
Aug 22, 2005 8.244 8.244 8.173 8.175 76,808 -0.04(-0.47%)
Aug 19, 2005 8.326 8.357 8.214 8.214 118,307 -0.11(-1.32%)
Aug 18, 2005 8.626 8.626 8.324 8.324 221,690 -0.31(-3.60%)
Aug 17, 2005 8.475 8.651 8.456 8.634 49,507 +0.13(+1.55%)
Aug 16, 2005 8.736 8.736 8.502 8.502 154,345 -0.26(-2.98%)
Aug 15, 2005 8.843 8.843 8.700 8.763 121,219 -0.05(-0.53%)
Aug 12, 2005 8.843 8.873 8.793 8.810 162,718 -0.06(-0.68%)
Aug 11, 2005 8.736 8.870 8.708 8.870 133,232 +0.13(+1.51%)
Aug 10, 2005 8.700 8.870 8.700 8.738 132,504 +0.04(+0.47%)
Aug 09, 2005 8.738 8.777 8.697 8.697 91,733 -0.04(-0.44%)
Aug 08, 2005 8.763 8.821 8.708 8.736 54,603 -0.03(-0.31%)
Aug 05, 2005 8.846 8.846 8.681 8.763 191,476 -0.12(-1.30%)
Aug 04, 2005 8.884 8.884 8.829 8.879 70,984 +0.02(+0.19%)
Aug 03, 2005 8.914 8.925 8.859 8.862 152,161 -0.05(-0.59%)
Aug 02, 2005 8.846 8.925 8.824 8.914 245,715 +0.10(+1.18%)
Aug 01, 2005 8.791 8.873 8.694 8.810 191,476 +0.04(+0.50%)
Jul 29, 2005 8.708 8.777 8.640 8.766 206,401 +0.03(+0.35%)
Jul 28, 2005 8.694 8.758 8.694 8.736 240,619 +0.05(+0.63%)
Jul 27, 2005 8.694 8.694 8.568 8.681 93,189 +0.00(+0.03%)
Jul 26, 2005 8.598 8.694 8.560 8.678 223,146 +0.05(+0.61%)
Jul 25, 2005 8.571 8.640 8.571 8.626 103,746 +0.05(+0.64%)
Jul 22, 2005 8.351 8.571 8.324 8.571 93,917 +0.25(+2.97%)
Jul 21, 2005 8.549 8.549 8.324 8.324 206,401 -0.23(-2.63%)
Jul 20, 2005 8.516 8.656 8.502 8.549 241,347 +0.01(+0.13%)
Jul 19, 2005 8.269 8.563 8.269 8.538 117,943 +0.30(+3.60%)
Jul 18, 2005 8.214 8.310 8.186 8.241 167,086 +0.03(+0.33%)
Jul 15, 2005 8.214 8.241 8.173 8.214 78,629 -0.02(-0.30%)
Jul 14, 2005 8.241 8.241 8.214 8.238 305,051 -0.00(-0.03%)
Jul 13, 2005 8.238 8.241 8.203 8.241 232,974 +0.00(+0.03%)
Jul 12, 2005 8.241 8.241 8.200 8.238 334,537 -0.00(-0.03%)
Jul 11, 2005 8.214 8.370 8.189 8.241 324,344 +0.03(+0.33%)
Jul 08, 2005 8.214 8.214 8.211 8.214 219,505 +0.01(+0.07%)
Jul 07, 2005 8.214 8.214 8.181 8.208 125,952 -0.03(-0.33%)
Jul 06, 2005 8.241 8.247 8.208 8.236 371,667 -0.01(-0.07%)
Jul 05, 2005 8.252 8.252 8.206 8.241 270,833 -0.01(-0.13%)
Jul 01, 2005 8.227 8.307 8.170 8.252 346,186 -0.00(-0.03%)
Jun 30, 2005 8.291 8.307 8.178 8.255 147,793 -0.01(-0.10%)
Jun 29, 2005 8.200 8.269 8.181 8.263 337,449 +0.09(+1.11%)
Jun 28, 2005 8.159 8.184 8.156 8.173 306,871 -0.00(-0.03%)
Jun 27, 2005 8.156 8.227 8.131 8.175 460,125 +0.02(+0.30%)
Jun 24, 2005 8.145 8.167 8.076 8.151 3,858,281 +0.02(+0.24%)
Jun 23, 2005 8.068 8.159 8.060 8.131 181,647 +0.04(+0.54%)
Jun 22, 2005 8.145 8.208 8.054 8.087 211,861 -0.04(-0.54%)
Jun 21, 2005 8.104 8.156 8.096 8.131 84,089 +0.01(+0.07%)
Jun 20, 2005 8.118 8.153 8.074 8.126 125,952 -0.02(-0.24%)
Jun 17, 2005 8.156 8.156 8.104 8.145 124,859 +0.01(+0.10%)
Jun 16, 2005 8.090 8.137 8.090 8.137 737,146 +0.10(+1.30%)
Jun 15, 2005 8.085 8.085 7.956 8.032 481,966 -0.04(-0.54%)
Jun 14, 2005 7.939 8.120 7.898 8.076 371,667 +0.14(+1.73%)
Jun 13, 2005 7.980 7.983 7.906 7.939 506,720 -0.08(-1.03%)
Jun 10, 2005 8.076 8.131 7.802 8.021 226,058 -0.08(-0.98%)
Jun 09, 2005 8.104 8.131 7.978 8.101 198,756 -0.00(-0.03%)
Jun 08, 2005 7.813 8.159 7.813 8.104 454,300 +0.31(+3.95%)
Jun 07, 2005 7.760 7.939 7.760 7.796 298,134 +0.06(+0.82%)
Jun 06, 2005 7.508 7.857 7.508 7.733 268,649 +0.18(+2.44%)
Jun 03, 2005 7.527 7.554 7.527 7.549 167,450 +0.01(+0.11%)
Jun 02, 2005 7.554 7.582 7.513 7.541 324,344 -0.07(-0.87%)
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.