Skip to main content

Balchem Corp (NQ: BCPC )

176.04 +2.80 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 166.68 167.98 165.76 166.72 147,699 -0.44(-0.27%)
Dec 30, 2021 168.64 171.86 166.68 167.16 66,473 -0.99(-0.59%)
Dec 29, 2021 165.85 168.42 165.85 168.15 61,768 +2.38(+1.44%)
Dec 28, 2021 164.59 167.17 164.15 165.77 74,046 +1.49(+0.91%)
Dec 27, 2021 162.64 164.32 159.56 164.27 224,793 +2.53(+1.57%)
Dec 23, 2021 162.18 163.06 161.25 161.74 156,586 -0.68(-0.42%)
Dec 22, 2021 162.46 163.28 160.82 162.42 117,966 -0.24(-0.15%)
Dec 21, 2021 163.39 163.42 161.40 162.66 109,292 +0.28(+0.17%)
Dec 20, 2021 161.10 162.85 159.22 162.38 154,343 -0.21(-0.13%)
Dec 17, 2021 164.48 166.02 161.48 162.59 494,867 -1.89(-1.15%)
Dec 16, 2021 167.49 167.93 163.97 164.48 99,863 -1.95(-1.17%)
Dec 15, 2021 163.87 167.40 162.60 166.43 160,903 +3.06(+1.88%)
Dec 14, 2021 163.58 165.57 162.71 163.37 102,151 -0.84(-0.51%)
Dec 13, 2021 162.13 165.49 161.81 164.21 161,651 +1.73(+1.07%)
Dec 10, 2021 164.32 164.56 162.19 162.47 107,125 -0.77(-0.47%)
Dec 09, 2021 163.13 163.94 162.21 163.24 73,758 -0.73(-0.44%)
Dec 08, 2021 162.57 164.33 161.18 163.97 93,370 +2.02(+1.25%)
Dec 07, 2021 161.85 163.16 161.01 161.95 136,118 +1.45(+0.90%)
Dec 06, 2021 156.97 161.09 155.63 160.50 173,381 +4.88(+3.13%)
Dec 03, 2021 158.79 160.31 155.03 155.63 276,560 -2.25(-1.42%)
Dec 02, 2021 155.44 158.51 154.56 157.87 159,384 +2.99(+1.93%)
Dec 01, 2021 157.68 159.41 154.87 154.88 134,617 -0.75(-0.48%)
Nov 30, 2021 158.54 159.57 155.11 155.63 212,207 -4.18(-2.61%)
Nov 29, 2021 161.07 164.08 159.35 159.80 105,659 -2.99(-1.84%)
Nov 26, 2021 164.70 165.55 160.87 162.80 68,459 -4.22(-2.52%)
Nov 24, 2021 168.75 169.33 166.41 167.01 47,636 -2.71(-1.59%)
Nov 23, 2021 170.22 171.67 168.71 169.72 112,489 -0.19(-0.11%)
Nov 22, 2021 165.36 171.48 165.09 169.91 184,580 +4.99(+3.03%)
Nov 19, 2021 166.24 167.63 164.25 164.91 119,458 -1.79(-1.07%)
Nov 18, 2021 164.75 166.99 164.65 166.71 111,802 +1.71(+1.04%)
Nov 17, 2021 163.42 165.46 163.16 164.99 101,599 +1.82(+1.12%)
Nov 16, 2021 162.11 164.42 161.53 163.17 69,889 +1.45(+0.90%)
Nov 15, 2021 163.03 163.03 160.98 161.72 52,776 -1.05(-0.65%)
Nov 12, 2021 161.08 163.12 161.08 162.78 56,590 +1.91(+1.19%)
Nov 11, 2021 160.69 161.42 159.19 160.87 68,005 +0.18(+0.11%)
Nov 10, 2021 161.93 160.69 70,969 -0.86(-0.53%)
Nov 09, 2021 161.45 162.25 161.11 161.54 59,156 +0.11(+0.07%)
Nov 08, 2021 160.33 162.77 158.94 161.44 73,660 +2.01(+1.26%)
Nov 05, 2021 155.69 160.28 155.69 159.43 95,158 +4.89(+3.17%)
Nov 04, 2021 154.77 157.71 154.04 154.53 102,919 +0.16(+0.10%)
Nov 03, 2021 153.44 155.03 152.19 154.38 115,514 +1.28(+0.84%)
Nov 02, 2021 149.38 153.78 149.38 153.09 109,020 +3.38(+2.26%)
Nov 01, 2021 151.79 150.79 149.34 149.72 119,764 -1.07(-0.71%)
Oct 29, 2021 150.25 153.44 148.99 150.79 156,120 -0.10(-0.07%)
Oct 28, 2021 150.07 152.47 150.07 150.89 76,554 +1.29(+0.86%)
Oct 27, 2021 151.02 152.05 149.06 149.60 76,264 -2.05(-1.35%)
Oct 26, 2021 152.00 151.65 151.65 70,669 -0.57(-0.38%)
Oct 25, 2021 152.85 154.23 151.94 152.22 84,566 -0.22(-0.14%)
Oct 22, 2021 153.64 153.87 152.43 152.43 37,653 -0.81(-0.53%)
Oct 21, 2021 152.09 153.32 150.85 153.24 71,178 +1.32(+0.87%)
Oct 20, 2021 150.85 152.64 150.85 151.92 49,274 +1.01(+0.67%)
Oct 19, 2021 150.70 151.68 149.74 150.91 41,789 +0.38(+0.26%)
Oct 18, 2021 148.94 150.52 148.94 150.52 50,303 +1.82(+1.23%)
Oct 15, 2021 152.38 152.51 148.67 148.70 99,980 -1.84(-1.22%)
Oct 14, 2021 147.75 151.35 147.75 150.54 99,843 +3.26(+2.21%)
Oct 13, 2021 149.72 150.67 146.57 147.28 112,202 -2.77(-1.84%)
Oct 12, 2021 150.46 151.68 149.66 150.05 67,890 -0.64(-0.42%)
Oct 11, 2021 151.07 152.30 150.36 150.69 122,695 +0.10(+0.07%)
Oct 08, 2021 150.83 150.95 149.72 150.59 62,186 -0.09(-0.06%)
Oct 07, 2021 149.23 151.40 149.23 150.68 161,539 +2.21(+1.49%)
Oct 06, 2021 146.55 148.47 145.00 148.47 64,527 +1.36(+0.92%)
Oct 05, 2021 148.73 149.03 146.65 147.12 178,908 -1.57(-1.05%)
Oct 04, 2021 147.16 149.30 146.47 148.68 90,257 +1.74(+1.19%)
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.