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 (%)
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%)
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.