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

Balchem Cp (NQ: BCPC )

156.43 +1.41 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 28, 2007 13.07 13.07 12.57 12.64 87,034 -0.42(-3.18%)
Sep 27, 2007 12.96 13.07 12.76 13.06 36,177 +0.19(+1.44%)
Sep 26, 2007 12.87 13.01 12.57 12.87 54,263 +0.12(+0.92%)
Sep 25, 2007 12.66 12.91 12.24 12.76 100,710 -0.01(-0.10%)
Sep 24, 2007 12.50 12.91 12.35 12.77 91,000 +0.24(+1.93%)
Sep 21, 2007 12.93 12.97 12.43 12.53 163,433 -0.26(-2.03%)
Sep 20, 2007 12.50 12.90 12.23 12.79 53,196 +0.25(+2.03%)
Sep 19, 2007 12.23 12.56 12.15 12.53 116,129 +0.45(+3.74%)
Sep 18, 2007 11.24 12.09 11.07 12.08 107,391 +0.92(+8.21%)
Sep 17, 2007 11.36 11.39 11.16 11.16 87,397 -0.20(-1.80%)
Sep 14, 2007 11.29 11.42 11.25 11.37 44,120 -0.04(-0.33%)
Sep 13, 2007 11.68 11.68 11.27 11.41 85,123 -0.21(-1.81%)
Sep 12, 2007 11.81 11.86 11.62 11.62 54,839 -0.26(-2.19%)
Sep 11, 2007 11.73 11.92 11.57 11.88 70,017 +0.25(+2.19%)
Sep 10, 2007 12.03 12.03 11.34 11.62 115,580 -0.37(-3.10%)
Sep 07, 2007 12.39 12.57 11.85 11.99 202,137 -0.72(-5.65%)
Sep 06, 2007 12.63 12.83 12.29 12.71 87,686 +0.11(+0.84%)
Sep 05, 2007 12.67 12.98 12.46 12.61 141,574 -0.13(-1.02%)
Sep 04, 2007 12.37 12.83 12.37 12.74 80,143 +0.01(+0.10%)
Aug 31, 2007 12.03 12.90 12.03 12.73 133,206 +0.53(+4.32%)
Aug 30, 2007 12.40 12.50 12.14 12.20 57,877 -0.35(-2.77%)
Aug 29, 2007 12.06 12.63 11.91 12.55 111,515 +0.55(+4.60%)
Aug 28, 2007 12.53 12.74 11.94 11.99 135,137 -0.60(-4.77%)
Aug 27, 2007 12.92 13.51 12.58 12.60 111,668 -0.33(-2.54%)
Aug 24, 2007 12.70 13.10 12.50 12.92 151,171 +0.24(+1.86%)
Aug 23, 2007 13.31 13.63 12.58 12.69 137,774 -0.48(-3.62%)
Aug 22, 2007 12.45 13.57 12.45 13.17 274,690 +0.57(+4.53%)
Aug 21, 2007 12.38 13.00 12.12 12.60 134,183 +0.17(+1.35%)
Aug 20, 2007 12.64 13.01 11.90 12.43 118,791 -0.12(-0.99%)
Aug 17, 2007 12.97 12.97 12.06 12.55 189,247 +0.06(+0.45%)
Aug 16, 2007 11.37 12.50 11.19 12.50 147,581 +1.11(+9.74%)
Aug 15, 2007 11.61 11.98 11.36 11.39 72,175 -0.20(-1.71%)
Aug 14, 2007 12.05 12.19 11.54 11.59 121,281 -0.44(-3.66%)
Aug 13, 2007 12.27 12.30 11.76 12.03 163,951 -0.21(-1.72%)
Aug 10, 2007 12.03 12.29 11.81 12.24 159,617 +0.01(+0.05%)
Aug 09, 2007 11.72 12.34 11.68 12.23 258,173 +0.24(+2.02%)
Aug 08, 2007 11.67 12.22 11.48 11.99 316,625 +0.42(+3.64%)
Aug 07, 2007 11.23 11.77 11.23 11.57 187,911 +0.24(+2.08%)
Aug 06, 2007 10.63 11.38 10.01 11.33 152,259 +0.78(+7.40%)
Aug 03, 2007 10.60 11.21 10.53 10.55 110,929 -0.66(-5.86%)
Aug 02, 2007 11.00 11.27 10.77 11.21 87,318 +0.21(+1.92%)
Aug 01, 2007 10.32 11.05 10.32 11.00 232,127 +0.46(+4.35%)
Jul 31, 2007 9.882 10.76 9.826 10.54 164,849 +0.78(+8.00%)
Jul 30, 2007 9.665 10.20 9.615 9.758 84,169 +0.09(+0.96%)
Jul 27, 2007 9.609 9.907 9.529 9.665 182,503 +0.00(+0.00%)
Jul 26, 2007 9.876 10.14 9.399 9.665 119,086 -0.35(-3.53%)
Jul 25, 2007 10.30 10.30 9.944 10.02 80,439 -0.20(-2.00%)
Jul 24, 2007 10.52 10.71 10.09 10.22 154,273 -0.37(-3.45%)
Jul 23, 2007 10.63 10.95 10.49 10.59 140,868 -0.01(-0.12%)
Jul 20, 2007 10.80 10.81 10.50 10.60 124,481 -0.23(-2.12%)
Jul 19, 2007 11.01 11.07 10.81 10.83 48,554 -0.12(-1.08%)
Jul 18, 2007 10.76 10.95 10.72 10.95 96,946 +0.11(+0.97%)
Jul 17, 2007 11.03 11.15 10.84 10.84 57,509 -0.14(-1.24%)
Jul 16, 2007 11.16 11.27 10.90 10.98 39,493 -0.17(-1.56%)
Jul 13, 2007 11.28 11.28 11.08 11.15 50,493 -0.17(-1.53%)
Jul 12, 2007 11.31 11.36 11.13 11.33 52,580 +0.11(+0.94%)
Jul 11, 2007 11.18 11.49 11.02 11.22 59,762 +0.02(+0.17%)
Jul 10, 2007 11.52 11.52 11.00 11.20 113,715 -0.36(-3.11%)
Jul 09, 2007 11.63 11.63 11.43 11.56 64,204 -0.01(-0.11%)
Jul 06, 2007 11.46 11.57 11.29 11.57 32,465 +0.09(+0.81%)
Jul 05, 2007 11.55 11.55 11.41 11.48 81,932 -0.09(-0.75%)
Jul 03, 2007 11.55 11.62 11.24 11.57 51,033 +0.05(+0.43%)
Jul 02, 2007 11.34 11.52 11.31 11.52 93,324 +0.26(+2.31%)
Jun 29, 2007 11.04 11.39 11.04 11.26 154,756 +0.24(+2.14%)
Jun 28, 2007 10.94 11.05 10.76 11.02 62,271 +0.10(+0.91%)
Jun 27, 2007 10.56 10.92 10.49 10.92 51,995 +0.25(+2.38%)
Jun 26, 2007 10.76 11.05 10.54 10.67 97,056 -0.01(-0.12%)
Jun 25, 2007 10.79 11.16 10.67 10.68 97,025 -0.12(-1.15%)
Jun 22, 2007 10.98 11.13 10.71 10.80 160,279 -0.17(-1.58%)
Jun 21, 2007 10.81 11.03 10.76 10.98 82,840 +0.07(+0.63%)
Jun 20, 2007 11.29 11.29 10.86 10.91 118,150 -0.37(-3.24%)
Jun 19, 2007 11.17 11.37 11.00 11.28 57,784 +0.01(+0.11%)
Jun 18, 2007 11.15 11.30 11.04 11.26 80,219 -0.01(-0.11%)
Jun 15, 2007 11.26 11.44 10.92 11.28 163,829 +0.33(+3.06%)
Jun 14, 2007 10.76 11.00 10.69 10.94 75,700 +0.19(+1.79%)
Jun 13, 2007 11.01 11.10 10.71 10.75 82,963 -0.25(-2.31%)
Jun 12, 2007 11.34 11.41 10.97 11.00 146,881 -0.37(-3.27%)
Jun 11, 2007 11.39 11.55 11.18 11.37 60,879 -0.09(-0.81%)
Jun 08, 2007 11.35 11.56 11.28 11.47 47,512 +0.13(+1.15%)
Jun 07, 2007 11.46 11.46 11.18 11.34 139,262 -0.20(-1.72%)
Jun 06, 2007 11.44 11.54 11.33 11.54 152,743 -0.02(-0.16%)
Jun 05, 2007 11.38 11.55 11.26 11.55 132,685 +0.16(+1.41%)
Jun 04, 2007 11.20 11.41 10.82 11.39 83,100 +0.07(+0.60%)
Jun 01, 2007 11.00 11.36 10.77 11.33 49,507 +0.40(+3.63%)
May 31, 2007 10.90 10.98 10.71 10.93 106,316 +0.01(+0.11%)
May 30, 2007 10.84 10.93 10.67 10.92 68,953 +0.01(+0.06%)
May 29, 2007 10.89 11.08 10.82 10.91 70,410 +0.04(+0.40%)
May 25, 2007 10.91 11.03 10.85 10.87 68,950 -0.02(-0.17%)
May 24, 2007 11.00 11.07 10.79 10.89 81,338 -0.11(-0.96%)
May 23, 2007 11.00 11.14 10.89 10.99 77,138 -0.01(-0.06%)
May 22, 2007 10.77 11.09 10.64 11.00 79,183 +0.29(+2.66%)
May 21, 2007 10.72 10.82 10.59 10.71 66,939 -0.05(-0.46%)
May 18, 2007 10.67 10.76 10.54 10.76 61,008 +0.14(+1.28%)
May 17, 2007 10.72 10.79 10.54 10.63 58,742 -0.15(-1.38%)
May 16, 2007 10.76 10.86 10.54 10.77 65,568 +0.07(+0.69%)
May 15, 2007 10.98 11.12 10.62 10.70 64,138 -0.24(-2.21%)
May 14, 2007 11.09 11.23 10.84 10.94 98,403 -0.14(-1.29%)
May 11, 2007 10.72 11.10 10.68 11.08 46,479 +0.40(+3.71%)
May 10, 2007 11.16 11.29 10.56 10.69 173,569 -0.60(-5.32%)
May 09, 2007 11.19 11.39 10.78 11.29 86,816 -0.07(-0.65%)
May 08, 2007 11.17 11.64 10.94 11.36 79,740 +0.16(+1.44%)
May 07, 2007 11.59 11.86 11.15 11.20 44,451 -0.11(-0.93%)
May 04, 2007 11.35 11.81 11.17 11.31 30,606 +0.01(+0.05%)
May 03, 2007 11.64 11.64 11.13 11.30 68,754 -0.32(-2.72%)
May 02, 2007 11.55 11.89 11.39 11.62 60,111 +0.04(+0.37%)
May 01, 2007 11.37 11.77 11.15 11.57 61,188 +0.19(+1.63%)
Apr 30, 2007 11.69 11.83 11.26 11.39 93,942 -0.39(-3.31%)
Apr 27, 2007 11.82 11.98 11.53 11.78 58,962 -0.10(-0.83%)
Apr 26, 2007 11.81 11.88 11.55 11.88 60,319 +0.11(+0.89%)
Apr 25, 2007 11.82 11.96 11.53 11.77 51,531 +0.07(+0.58%)
Apr 24, 2007 11.44 11.77 11.20 11.70 66,837 +0.24(+2.11%)
Apr 23, 2007 11.27 11.54 11.07 11.46 72,686 +0.12(+1.09%)
Apr 20, 2007 11.33 11.38 10.90 11.34 56,600 +0.19(+1.72%)
Apr 19, 2007 10.93 11.31 10.92 11.15 51,411 +0.08(+0.73%)
Apr 18, 2007 10.72 11.08 10.67 11.07 125,848 +0.35(+3.30%)
Apr 17, 2007 11.02 11.12 10.67 10.71 67,534 -0.32(-2.92%)
Apr 16, 2007 10.95 11.15 10.82 11.03 50,335 +0.17(+1.54%)
Apr 13, 2007 10.98 11.00 10.72 10.87 26,438 -0.13(-1.18%)
Apr 12, 2007 10.89 11.14 10.69 11.00 78,436 +0.02(+0.17%)
Apr 11, 2007 11.38 11.38 10.75 10.98 74,670 -0.38(-3.33%)
Apr 10, 2007 11.24 11.41 11.08 11.36 168,015 +0.09(+0.82%)
Apr 09, 2007 11.41 11.41 11.08 11.26 222,292 -0.14(-1.25%)
Apr 05, 2007 11.12 11.41 11.05 11.41 103,589 +0.29(+2.56%)
Apr 04, 2007 11.25 11.31 10.98 11.12 45,628 -0.11(-0.99%)
Apr 03, 2007 11.21 11.34 11.07 11.23 42,829 +0.09(+0.83%)
Apr 02, 2007 11.02 11.15 10.59 11.14 75,335 +0.19(+1.70%)
Mar 30, 2007 10.96 11.21 10.63 10.95 74,065 +0.02(+0.23%)
Mar 29, 2007 11.30 11.30 10.61 10.93 81,196 -0.23(-2.06%)
Mar 28, 2007 11.10 11.46 11.02 11.16 225,351 -0.02(-0.22%)
Mar 27, 2007 11.41 11.51 11.09 11.18 79,819 -0.29(-2.49%)
Mar 26, 2007 11.18 11.54 11.06 11.47 98,960 +0.27(+2.43%)
Mar 23, 2007 11.39 11.46 11.15 11.20 43,546 -0.30(-2.64%)
Mar 22, 2007 11.62 11.62 11.28 11.50 150,372 +0.04(+0.32%)
Mar 21, 2007 10.87 11.61 10.69 11.46 134,359 +0.65(+6.02%)
Mar 20, 2007 10.17 10.82 10.13 10.81 138,621 +0.58(+5.63%)
Mar 19, 2007 9.913 10.28 9.715 10.23 61,943 +0.32(+3.25%)
Mar 16, 2007 9.888 10.27 9.727 9.913 217,164 +0.02(+0.19%)
Mar 15, 2007 9.913 10.02 9.665 9.894 25,836 +0.04(+0.44%)
Mar 14, 2007 9.597 9.851 9.368 9.851 52,953 +0.24(+2.45%)
Mar 13, 2007 10.09 10.16 9.541 9.615 120,290 -0.47(-4.67%)
Mar 12, 2007 9.653 10.53 9.293 10.09 78,896 +0.67(+7.10%)
Mar 09, 2007 9.448 9.745 9.293 9.417 39,754 +0.08(+0.86%)
Mar 08, 2007 9.411 9.696 9.225 9.337 75,379 +0.02(+0.20%)
Mar 07, 2007 9.485 9.485 9.033 9.318 86,884 -0.19(-2.02%)
Mar 06, 2007 9.033 9.572 9.014 9.510 42,484 +0.54(+6.01%)
Mar 05, 2007 8.952 9.281 8.952 8.971 71,699 -0.09(-0.96%)
Mar 02, 2007 8.921 9.200 8.866 9.058 122,100 +0.06(+0.62%)
Mar 01, 2007 9.200 9.411 8.804 9.002 308,416 -0.17(-1.89%)
Feb 28, 2007 9.417 9.739 9.058 9.176 77,122 -0.24(-2.57%)
Feb 27, 2007 9.622 9.807 9.169 9.417 94,610 -0.40(-4.04%)
Feb 26, 2007 9.838 9.869 9.572 9.814 83,769 -0.02(-0.25%)
Feb 23, 2007 9.430 10.05 9.430 9.838 61,538 -0.05(-0.50%)
Feb 22, 2007 9.572 9.931 9.516 9.888 165,594 +0.37(+3.91%)
Feb 21, 2007 8.965 9.516 8.853 9.516 223,599 +0.50(+5.49%)
Feb 20, 2007 8.847 9.101 8.556 9.021 25,163 +0.19(+2.18%)
Feb 16, 2007 8.698 8.959 8.525 8.829 57,767 +0.10(+1.14%)
Feb 15, 2007 8.921 8.965 8.686 8.729 48,296 -0.14(-1.61%)
Feb 14, 2007 9.021 9.126 8.822 8.872 43,155 -0.19(-2.05%)
Feb 13, 2007 8.928 9.491 8.798 9.058 59,617 +0.21(+2.38%)
Feb 12, 2007 8.891 9.095 8.742 8.847 39,958 -0.05(-0.56%)
Feb 09, 2007 9.021 9.114 8.767 8.897 40,116 -0.17(-1.85%)
Feb 08, 2007 9.089 9.275 8.996 9.064 29,950 -0.06(-0.61%)
Feb 07, 2007 9.114 9.324 9.002 9.120 26,876 -0.09(-1.01%)
Feb 06, 2007 9.157 9.343 9.076 9.213 41,057 +0.07(+0.75%)
Feb 05, 2007 9.182 9.442 8.767 9.145 86,036 +0.02(+0.20%)
Feb 02, 2007 9.677 9.789 9.095 9.126 81,018 -0.51(-5.27%)
Feb 01, 2007 9.306 9.752 9.306 9.634 42,135 +0.12(+1.30%)
Jan 31, 2007 9.485 9.609 9.299 9.510 39,548 -0.01(-0.07%)
Jan 30, 2007 9.851 9.851 9.176 9.516 54,578 -0.41(-4.12%)
Jan 29, 2007 9.293 10.02 9.182 9.925 37,114 +0.63(+6.80%)
Jan 26, 2007 9.275 9.324 8.965 9.293 45,312 +0.00(+0.00%)
Jan 25, 2007 9.962 9.962 9.231 9.293 28,798 -0.14(-1.45%)
Jan 24, 2007 8.977 9.479 8.977 9.430 28,101 +0.48(+5.40%)
Jan 23, 2007 9.138 9.157 8.915 8.946 38,997 +0.09(+0.98%)
Jan 22, 2007 9.361 9.368 8.649 8.860 64,743 -0.52(-5.55%)
Jan 19, 2007 9.326 9.458 9.297 9.380 32,927 +0.03(+0.31%)
Jan 18, 2007 9.500 9.677 9.293 9.351 53,218 -0.15(-1.61%)
Jan 17, 2007 9.520 9.830 9.500 9.504 21,606 -0.02(-0.17%)
Jan 16, 2007 10.25 10.48 9.504 9.520 77,194 -0.99(-9.39%)
Jan 12, 2007 10.27 10.53 10.09 10.51 35,929 +0.21(+2.09%)
Jan 11, 2007 10.01 10.43 10.01 10.29 60,765 +0.20(+1.96%)
Jan 10, 2007 9.859 10.11 9.752 10.09 25,889 +0.12(+1.24%)
Jan 09, 2007 9.859 10.01 9.810 9.971 59,184 +0.05(+0.54%)
Jan 08, 2007 9.698 10.01 9.330 9.917 55,939 +0.24(+2.48%)
Jan 05, 2007 9.830 9.925 9.599 9.677 59,189 -0.24(-2.46%)
Jan 04, 2007 10.26 10.45 9.913 9.921 50,291 -0.31(-3.03%)
Jan 03, 2007 10.45 10.78 10.19 10.23 46,582 -0.38(-3.54%)
Dec 29, 2006 10.70 11.01 10.55 10.61 42,369 -0.11(-1.04%)
Dec 28, 2006 10.73 10.94 10.61 10.72 44,011 -0.07(-0.65%)
Dec 27, 2006 10.27 10.97 10.27 10.79 48,741 +0.43(+4.10%)
Dec 26, 2006 10.37 10.92 10.36 10.36 42,163 -0.37(-3.46%)
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.