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

Balchem Cp (NQ: BCPC )

145.26 -1.50 (-1.02%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 16, 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 (%)
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%)
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.