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.

Balchem Corp (NQ: BCPC )

Historical Prices

Sections

Services

Contact Information

Follow Us