Skip to main content

Balchem Corp (NQ: BCPC )

175.90 -0.14 (-0.08%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 128.97 129.13 128.04 129.03 67,994 -0.08(-0.06%)
May 27, 2021 128.83 130.10 128.05 129.11 151,089 +0.72(+0.56%)
May 26, 2021 126.25 128.82 126.09 128.39 129,801 +1.96(+1.55%)
May 25, 2021 127.23 127.94 126.04 126.43 73,973 -0.98(-0.77%)
May 24, 2021 127.39 128.27 126.51 127.41 87,343 +0.02(+0.02%)
May 21, 2021 128.50 128.50 126.36 127.39 106,144 -0.15(-0.12%)
May 20, 2021 129.46 129.79 126.56 127.53 119,543 -2.21(-1.70%)
May 19, 2021 129.81 130.74 128.93 129.74 139,138 +0.16(+0.12%)
May 18, 2021 129.16 130.19 128.10 129.58 170,135 +0.54(+0.42%)
May 17, 2021 130.63 131.97 128.81 129.04 84,764 -2.21(-1.68%)
May 14, 2021 131.50 132.56 130.04 131.25 73,942 +0.05(+0.04%)
May 13, 2021 126.76 131.41 126.76 131.20 145,951 +4.86(+3.84%)
May 12, 2021 127.85 129.22 126.19 126.34 86,468 -2.10(-1.63%)
May 11, 2021 126.69 129.33 126.17 128.44 48,605 +0.93(+0.73%)
May 10, 2021 129.12 130.26 127.50 127.51 97,903 -2.09(-1.61%)
May 07, 2021 131.13 131.13 129.05 129.60 78,236 -1.31(-1.00%)
May 06, 2021 130.02 131.50 125.04 130.91 128,081 +0.28(+0.21%)
May 05, 2021 131.99 131.99 128.31 130.64 88,215 -0.96(-0.73%)
May 04, 2021 128.39 131.69 128.05 131.59 162,062 +3.11(+2.42%)
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.