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

Balchem Cp (NQ: BCPC )

139.26 +0.76 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.301 9.392 9.231 9.244 78,444 -0.05(-0.53%)
Apr 05, 2006 9.219 9.355 9.091 9.293 85,223 +0.09(+1.03%)
Apr 04, 2006 9.335 9.339 9.194 9.198 69,728 -0.19(-2.07%)
Apr 03, 2006 9.529 9.529 9.339 9.392 297,797 -0.14(-1.43%)
Mar 31, 2006 9.520 9.529 9.376 9.529 125,656 +0.05(+0.52%)
Mar 30, 2006 9.438 9.500 9.401 9.479 76,265 -0.01(-0.09%)
Mar 29, 2006 9.710 9.710 9.297 9.487 130,982 +0.17(+1.82%)
Mar 28, 2006 9.496 9.500 9.314 9.318 91,518 -0.18(-1.87%)
Mar 27, 2006 9.359 9.500 9.273 9.496 43,580 +0.20(+2.13%)
Mar 24, 2006 9.277 9.624 9.244 9.297 96,844 -0.02(-0.22%)
Mar 21, 2006 9.909 10.03 9.281 9.318 220,079 -0.59(-5.96%)
Mar 20, 2006 9.867 9.950 9.648 9.909 115,729 +0.05(+0.54%)
Mar 17, 2006 9.851 9.888 9.702 9.855 513,519 +0.05(+0.46%)
Mar 16, 2006 9.562 9.888 9.520 9.810 55,927 +0.31(+3.26%)
Mar 15, 2006 9.376 9.764 9.314 9.500 193,931 +0.11(+1.14%)
Mar 14, 2006 9.037 9.500 9.037 9.392 80,623 +0.36(+3.93%)
Mar 13, 2006 8.876 9.491 8.876 9.037 55,927 +0.20(+2.29%)
Mar 10, 2006 8.744 8.835 8.612 8.835 59,075 +0.13(+1.52%)
Mar 09, 2006 8.748 8.793 8.632 8.703 58,106 -0.05(-0.52%)
Mar 08, 2006 8.583 8.884 8.550 8.748 96,118 +0.06(+0.71%)
Mar 07, 2006 8.860 8.988 8.670 8.686 132,193 -0.13(-1.50%)
Mar 06, 2006 9.045 9.409 8.818 8.818 101,686 -0.39(-4.26%)
Mar 03, 2006 9.252 9.335 8.983 9.211 79,412 -0.04(-0.45%)
Mar 02, 2006 9.273 9.343 9.095 9.252 73,359 +0.04(+0.40%)
Mar 01, 2006 8.806 9.252 8.806 9.215 89,581 +0.35(+3.91%)
Feb 28, 2006 9.021 9.128 8.798 8.868 96,118 -0.30(-3.24%)
Feb 27, 2006 9.103 9.285 9.087 9.165 71,180 +0.02(+0.23%)
Feb 24, 2006 8.992 9.326 8.930 9.145 217,900 +0.11(+1.23%)
Feb 23, 2006 9.103 9.273 8.996 9.033 119,845 -0.13(-1.40%)
Feb 22, 2006 9.004 9.231 8.781 9.161 162,699 +0.12(+1.28%)
Feb 21, 2006 9.182 9.211 8.839 9.045 229,764 -0.12(-1.35%)
Feb 17, 2006 9.500 9.500 9.169 9.169 162,699 -0.24(-2.50%)
Feb 16, 2006 9.335 9.417 9.004 9.405 175,288 +0.04(+0.40%)
Feb 15, 2006 9.343 9.454 9.330 9.368 100,476 +0.02(+0.27%)
Feb 14, 2006 9.273 9.343 9.273 9.343 86,433 +0.01(+0.09%)
Feb 13, 2006 9.169 9.417 9.169 9.335 101,202 +0.14(+1.57%)
Feb 10, 2006 9.211 9.363 9.099 9.190 118,634 -0.07(-0.76%)
Feb 09, 2006 9.235 9.396 9.231 9.260 46,001 -0.04(-0.40%)
Feb 08, 2006 9.359 9.417 8.901 9.297 102,655 -0.10(-1.10%)
Feb 07, 2006 9.190 9.500 9.132 9.401 170,204 +0.27(+2.99%)
Feb 06, 2006 9.120 9.293 9.045 9.128 184,489 -0.03(-0.36%)
Feb 03, 2006 9.194 9.252 9.153 9.161 66,338 -0.07(-0.80%)
Feb 02, 2006 9.351 9.417 9.198 9.235 229,764 -0.12(-1.24%)
Feb 01, 2006 9.231 9.351 9.211 9.351 221,532 +0.12(+1.30%)
Jan 31, 2006 9.211 9.343 9.033 9.231 206,279 +0.05(+0.49%)
Jan 30, 2006 9.231 9.252 9.169 9.186 47,938 -0.09(-0.94%)
Jan 27, 2006 9.347 9.347 9.211 9.273 75,054 -0.06(-0.66%)
Jan 26, 2006 9.310 9.409 9.293 9.335 115,729 +0.09(+0.94%)
Jan 25, 2006 9.128 9.248 8.760 9.248 113,550 +0.18(+2.00%)
Jan 24, 2006 9.173 9.211 8.955 9.066 115,487 -0.05(-0.50%)
Jan 23, 2006 9.401 9.401 9.004 9.111 92,970 -0.03(-0.30%)
Jan 20, 2006 9.114 9.224 9.114 9.139 184,489 +0.05(+0.58%)
Jan 19, 2006 9.032 9.128 9.007 9.087 162,336 +0.06(+0.61%)
Jan 18, 2006 9.183 9.224 9.032 9.032 152,530 -0.19(-2.09%)
Jan 17, 2006 9.335 9.335 9.186 9.224 144,177 -0.07(-0.74%)
Jan 13, 2006 9.293 9.362 9.224 9.293 156,888 +0.06(+0.60%)
Jan 12, 2006 9.409 9.409 9.213 9.238 114,761 -0.12(-1.24%)
Jan 11, 2006 9.673 9.673 9.087 9.354 306,150 -0.28(-2.94%)
Jan 10, 2006 9.373 9.643 9.307 9.637 268,017 +0.29(+3.12%)
Jan 09, 2006 8.894 9.417 8.894 9.346 225,527 +0.48(+5.40%)
Jan 06, 2006 8.495 8.886 8.470 8.866 213,905 +0.40(+4.72%)
Jan 05, 2006 8.440 8.530 8.343 8.467 205,916 +0.06(+0.69%)
Jan 04, 2006 8.583 8.583 8.250 8.409 261,843 -0.21(-2.49%)
Jan 03, 2006 8.206 8.671 8.206 8.624 172,141 +0.42(+5.07%)
Dec 30, 2005 8.211 8.258 8.164 8.208 254,943 +0.00(+0.00%)
Dec 29, 2005 8.123 8.233 8.082 8.208 88,249 +0.09(+1.05%)
Dec 28, 2005 8.013 8.123 7.881 8.123 78,807 -0.02(-0.27%)
Dec 23, 2005 8.233 8.239 8.106 8.145 103,502 -0.05(-0.57%)
Dec 22, 2005 7.804 8.230 7.627 8.192 216,084 +0.42(+5.35%)
Dec 21, 2005 7.682 7.831 7.586 7.776 684,571 +0.12(+1.62%)
Dec 20, 2005 7.682 7.812 7.603 7.652 230,974 -0.02(-0.22%)
Dec 19, 2005 7.812 7.812 7.641 7.669 221,169 -0.14(-1.83%)
Dec 16, 2005 7.828 7.914 7.550 7.812 755,388 +0.10(+1.32%)
Dec 15, 2005 7.451 7.842 7.352 7.710 671,497 +0.21(+2.75%)
Dec 14, 2005 7.536 7.600 7.468 7.503 237,511 +0.02(+0.29%)
Dec 13, 2005 7.476 7.534 7.435 7.481 181,220 -0.02(-0.29%)
Dec 12, 2005 7.556 7.600 7.479 7.503 323,582 -0.05(-0.66%)
Dec 09, 2005 7.627 7.682 7.520 7.553 95,149 -0.03(-0.40%)
Dec 08, 2005 7.545 7.636 7.545 7.583 227,706 +0.07(+0.99%)
Dec 07, 2005 7.503 7.572 7.501 7.509 268,017 -0.04(-0.55%)
Dec 06, 2005 7.572 7.655 7.503 7.550 96,239 -0.03(-0.36%)
Dec 05, 2005 7.564 7.627 7.495 7.578 217,900 +0.04(+0.55%)
Dec 02, 2005 7.558 7.622 7.509 7.536 104,955 +0.01(+0.07%)
Dec 01, 2005 7.622 7.875 7.503 7.531 266,928 -0.06(-0.83%)
Nov 30, 2005 7.608 7.641 7.550 7.594 88,612 +0.01(+0.18%)
Nov 29, 2005 7.707 7.710 7.490 7.581 206,279 -0.10(-1.29%)
Nov 28, 2005 7.715 7.715 7.616 7.680 141,998 -0.04(-0.46%)
Nov 25, 2005 7.600 7.768 7.600 7.715 92,970 +0.13(+1.67%)
Nov 23, 2005 7.597 7.710 7.542 7.589 319,224 -0.06(-0.83%)
Nov 22, 2005 7.820 7.820 7.545 7.652 272,739 -0.20(-2.59%)
Nov 21, 2005 8.040 8.040 7.823 7.856 141,998 -0.24(-2.96%)
Nov 18, 2005 8.142 8.173 8.035 8.095 104,955 +0.01(+0.10%)
Nov 17, 2005 7.834 8.093 7.834 8.087 95,149 +0.29(+3.71%)
Nov 16, 2005 8.027 8.027 7.754 7.798 137,640 -0.17(-2.18%)
Nov 15, 2005 8.093 8.123 7.930 7.972 88,612 -0.15(-1.80%)
Nov 14, 2005 8.134 8.192 8.079 8.117 117,666 -0.02(-0.24%)
Nov 11, 2005 8.145 8.189 8.062 8.137 64,280 -0.04(-0.44%)
Nov 10, 2005 8.043 8.173 7.771 8.173 240,053 +0.10(+1.26%)
Nov 09, 2005 8.192 8.192 7.994 8.071 78,807 +0.12(+1.45%)
Nov 08, 2005 8.040 8.040 7.875 7.955 93,697 -0.15(-1.80%)
Nov 07, 2005 7.996 8.162 7.983 8.101 134,372 +0.13(+1.66%)
Nov 04, 2005 8.164 8.164 7.930 7.969 113,308 -0.24(-2.89%)
Nov 03, 2005 8.109 8.258 8.109 8.206 132,193 +0.06(+0.68%)
Nov 02, 2005 7.682 8.217 7.682 8.150 139,456 +0.51(+6.67%)
Nov 01, 2005 7.547 7.765 7.531 7.641 110,039 +0.09(+1.13%)
Oct 31, 2005 7.848 7.848 7.352 7.556 212,816 +0.25(+3.35%)
Oct 28, 2005 7.256 7.338 7.256 7.311 95,149 +0.09(+1.26%)
Oct 27, 2005 7.242 7.278 7.134 7.220 220,442 -0.05(-0.64%)
Oct 26, 2005 7.214 7.338 7.173 7.267 364,983 +0.10(+1.46%)
Oct 25, 2005 7.159 7.217 7.044 7.162 237,511 -0.04(-0.57%)
Oct 24, 2005 7.311 7.324 7.201 7.203 161,609 -0.11(-1.47%)
Oct 21, 2005 7.421 7.421 7.308 7.311 124,566 -0.11(-1.48%)
Oct 20, 2005 7.448 7.476 7.380 7.421 46,122 -0.06(-0.85%)
Oct 19, 2005 7.228 7.517 7.228 7.484 172,141 +0.24(+3.31%)
Oct 18, 2005 7.338 7.338 7.223 7.245 188,484 -0.13(-1.83%)
Oct 17, 2005 7.465 7.465 7.346 7.380 81,712 -0.06(-0.78%)
Oct 14, 2005 7.459 7.470 7.145 7.437 370,794 +0.00(+0.00%)
Oct 13, 2005 7.432 7.476 7.407 7.437 163,788 -0.01(-0.11%)
Oct 12, 2005 7.525 7.545 7.418 7.446 919,903 -0.08(-1.06%)
Oct 11, 2005 7.570 7.570 7.520 7.525 55,927 -0.03(-0.44%)
Oct 10, 2005 7.627 7.627 7.506 7.558 102,776 -0.07(-0.87%)
Oct 07, 2005 7.462 7.627 7.462 7.625 75,538 +0.19(+2.56%)
Oct 06, 2005 7.393 7.501 7.380 7.435 221,169 +0.00(+0.00%)
Oct 05, 2005 7.545 7.545 7.410 7.435 445,970 -0.12(-1.64%)
Oct 04, 2005 7.627 7.732 7.558 7.558 167,057 -0.07(-0.90%)
Oct 03, 2005 7.600 7.710 7.586 7.627 134,372 +0.04(+0.54%)
Sep 30, 2005 7.388 7.977 7.357 7.586 227,706 +0.27(+3.65%)
Sep 29, 2005 7.352 7.366 7.159 7.319 183,399 -0.02(-0.34%)
Sep 28, 2005 7.324 7.407 7.250 7.344 83,891 +0.02(+0.26%)
Sep 27, 2005 7.228 7.418 7.228 7.324 247,317 +0.08(+1.10%)
Sep 26, 2005 7.476 7.476 7.063 7.245 526,593 -0.23(-3.09%)
Sep 23, 2005 7.448 7.517 7.435 7.476 85,344 +0.03(+0.41%)
Sep 22, 2005 7.597 7.597 7.435 7.446 260,391 -0.15(-1.99%)
Sep 21, 2005 7.999 7.999 7.597 7.597 189,573 -0.44(-5.51%)
Sep 20, 2005 8.296 8.296 8.032 8.040 141,998 -0.23(-2.73%)
Sep 19, 2005 8.500 8.500 8.258 8.266 142,724 -0.29(-3.38%)
Sep 16, 2005 8.641 8.641 8.508 8.555 509,887 -0.04(-0.51%)
Sep 15, 2005 8.696 8.696 8.591 8.599 321,766 -0.10(-1.11%)
Sep 14, 2005 8.649 8.704 8.649 8.696 249,859 +0.05(+0.54%)
Sep 13, 2005 8.743 8.743 8.646 8.649 53,748 -0.09(-1.07%)
Sep 12, 2005 8.660 8.778 8.619 8.743 108,223 +0.06(+0.73%)
Sep 09, 2005 8.624 8.687 8.624 8.679 49,390 +0.03(+0.32%)
Sep 08, 2005 8.577 8.674 8.536 8.652 59,196 +0.06(+0.74%)
Sep 07, 2005 8.434 8.605 8.426 8.588 114,761 +0.14(+1.63%)
Sep 06, 2005 8.497 8.591 8.385 8.451 115,850 -0.04(-0.52%)
Sep 02, 2005 8.687 8.729 8.489 8.495 71,907 -0.21(-2.40%)
Sep 01, 2005 8.508 8.811 8.492 8.704 160,156 +0.20(+2.30%)
Aug 31, 2005 8.418 8.522 8.329 8.508 65,733 +0.10(+1.18%)
Aug 30, 2005 8.470 8.481 8.385 8.409 65,733 -0.07(-0.88%)
Aug 29, 2005 8.316 8.484 8.316 8.484 113,308 +0.15(+1.85%)
Aug 26, 2005 8.467 8.467 8.329 8.329 63,554 -0.17(-1.94%)
Aug 25, 2005 8.591 8.591 8.390 8.495 85,344 -0.07(-0.80%)
Aug 24, 2005 8.217 8.564 8.200 8.564 277,823 +0.37(+4.50%)
Aug 23, 2005 8.203 8.233 8.137 8.195 115,850 +0.00(+0.00%)
Aug 22, 2005 8.263 8.263 8.192 8.195 76,628 -0.04(-0.47%)
Aug 19, 2005 8.346 8.376 8.233 8.233 118,029 -0.11(-1.32%)
Aug 18, 2005 8.646 8.646 8.343 8.343 221,169 -0.31(-3.60%)
Aug 17, 2005 8.495 8.671 8.475 8.654 49,390 +0.13(+1.55%)
Aug 16, 2005 8.756 8.756 8.522 8.522 153,983 -0.26(-2.98%)
Aug 15, 2005 8.864 8.864 8.720 8.784 120,934 -0.05(-0.53%)
Aug 12, 2005 8.864 8.894 8.814 8.831 162,336 -0.06(-0.68%)
Aug 11, 2005 8.756 8.891 8.729 8.891 132,919 +0.13(+1.51%)
Aug 10, 2005 8.720 8.891 8.720 8.759 132,193 +0.04(+0.47%)
Aug 09, 2005 8.759 8.798 8.718 8.718 91,518 -0.04(-0.44%)
Aug 08, 2005 8.784 8.842 8.729 8.756 54,475 -0.03(-0.31%)
Aug 05, 2005 8.866 8.866 8.701 8.784 191,026 -0.12(-1.30%)
Aug 04, 2005 8.905 8.905 8.850 8.899 70,817 +0.02(+0.19%)
Aug 03, 2005 8.935 8.946 8.880 8.883 151,804 -0.05(-0.59%)
Aug 02, 2005 8.866 8.946 8.844 8.935 245,138 +0.10(+1.18%)
Aug 01, 2005 8.811 8.894 8.715 8.831 191,026 +0.04(+0.50%)
Jul 29, 2005 8.729 8.798 8.660 8.787 205,916 +0.03(+0.35%)
Jul 28, 2005 8.715 8.778 8.715 8.756 240,053 +0.06(+0.63%)
Jul 27, 2005 8.715 8.715 8.588 8.701 92,970 +0.00(+0.03%)
Jul 26, 2005 8.619 8.715 8.580 8.698 222,621 +0.05(+0.61%)
Jul 25, 2005 8.591 8.660 8.591 8.646 103,502 +0.06(+0.64%)
Jul 22, 2005 8.371 8.591 8.343 8.591 93,697 +0.25(+2.97%)
Jul 21, 2005 8.569 8.569 8.343 8.343 205,916 -0.23(-2.63%)
Jul 20, 2005 8.536 8.676 8.522 8.569 240,780 +0.01(+0.13%)
Jul 19, 2005 8.288 8.583 8.288 8.558 117,666 +0.30(+3.60%)
Jul 18, 2005 8.233 8.329 8.206 8.261 166,694 +0.03(+0.33%)
Jul 15, 2005 8.233 8.261 8.192 8.233 78,444 -0.02(-0.30%)
Jul 14, 2005 8.261 8.261 8.233 8.258 304,334 -0.00(-0.03%)
Jul 13, 2005 8.258 8.261 8.222 8.261 232,427 +0.00(+0.03%)
Jul 12, 2005 8.261 8.261 8.219 8.258 333,751 -0.00(-0.03%)
Jul 11, 2005 8.233 8.390 8.208 8.261 323,582 +0.03(+0.33%)
Jul 08, 2005 8.233 8.233 8.230 8.233 218,990 +0.01(+0.07%)
Jul 07, 2005 8.233 8.233 8.200 8.228 125,656 -0.03(-0.33%)
Jul 06, 2005 8.261 8.266 8.228 8.255 370,794 -0.01(-0.07%)
Jul 05, 2005 8.272 8.272 8.225 8.261 270,196 -0.01(-0.13%)
Jul 01, 2005 8.247 8.327 8.189 8.272 345,372 -0.00(-0.03%)
Jun 30, 2005 8.310 8.327 8.197 8.274 147,446 -0.01(-0.10%)
Jun 29, 2005 8.219 8.288 8.200 8.283 336,656 +0.09(+1.11%)
Jun 28, 2005 8.178 8.203 8.175 8.192 306,150 -0.00(-0.03%)
Jun 27, 2005 8.175 8.247 8.150 8.195 459,044 +0.02(+0.30%)
Jun 24, 2005 8.164 8.186 8.095 8.170 3,849,215 +0.02(+0.24%)
Jun 23, 2005 8.087 8.178 8.079 8.150 181,220 +0.04(+0.54%)
Jun 22, 2005 8.164 8.228 8.073 8.106 211,363 -0.04(-0.54%)
Jun 21, 2005 8.123 8.175 8.115 8.150 83,891 +0.01(+0.07%)
Jun 20, 2005 8.137 8.173 8.093 8.145 125,656 -0.02(-0.24%)
Jun 17, 2005 8.175 8.175 8.123 8.164 124,566 +0.01(+0.10%)
Jun 16, 2005 8.109 8.156 8.109 8.156 735,414 +0.10(+1.30%)
Jun 15, 2005 8.104 8.104 7.974 8.051 480,834 -0.04(-0.54%)
Jun 14, 2005 7.958 8.139 7.916 8.095 370,794 +0.14(+1.73%)
Jun 13, 2005 7.999 8.002 7.925 7.958 505,529 -0.08(-1.03%)
Jun 10, 2005 8.095 8.150 7.820 8.040 225,527 -0.08(-0.98%)
Jun 09, 2005 8.123 8.150 7.996 8.120 198,289 -0.00(-0.03%)
Jun 08, 2005 7.831 8.178 7.831 8.123 453,233 +0.31(+3.95%)
Jun 07, 2005 7.779 7.958 7.779 7.815 297,434 +0.06(+0.82%)
Jun 06, 2005 7.525 7.875 7.525 7.751 268,017 +0.18(+2.44%)
Jun 03, 2005 7.545 7.572 7.545 7.567 167,057 +0.01(+0.11%)
Jun 02, 2005 7.572 7.600 7.531 7.558 323,582 -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.