Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 6:10AM ET - U.S. Markets open in 3 hours and 20 minutes. Dow  0.16% Nasdaq  0.00%

Balchem Corp. (BCPC)

On Nov 24: 32.19   0.00 (0.00%)

MORE ON BCPC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 32.01 32.45 31.51 32.19 108,400 32.19 23-Nov-09 31.27 31.97 31.27 31.90 156,400 31.90 20-Nov-09 30.55 31.16 30.47 31.15 56,000 31.15 19-Nov-09 31.19 31.39 30.46 30.86 81,000 30.86 18-Nov-09 31.20 31.44 30.83 31.41 46,500 31.41 17-Nov-09 31.03 31.48 30.96 31.29 42,700 31.29 16-Nov-09 30.51 31.41 30.17 31.27 104,800 31.27 13-Nov-09 29.61 30.70 29.39 30.17 94,800 30.17 12-Nov-09 30.40 30.98 29.41 29.59 54,300 29.59 11-Nov-09 30.61 31.00 30.00 30.46 50,700 30.46 10-Nov-09 29.93 30.46 29.86 30.27 56,800 30.27 9-Nov-09 29.89 30.10 29.75 30.01 135,200 30.01 6-Nov-09 29.07 29.68 28.79 29.54 59,700 29.54 5-Nov-09 28.03 29.35 28.03 29.32 94,300 29.32 4-Nov-09 28.10 28.13 27.56 27.86 112,400 27.86 3-Nov-09 27.97 28.25 27.50 28.10 40,200 28.10 2-Nov-09 27.69 28.15 27.28 27.99 94,700 27.99 30-Oct-09 27.49 27.87 27.09 27.59 65,200 27.59 29-Oct-09 27.94 28.14 27.56 27.78 64,800 27.78 28-Oct-09 28.06 28.23 27.50 27.68 35,000 27.68 27-Oct-09 27.98 28.57 27.89 28.02 24,700 28.02 26-Oct-09 28.39 28.93 27.85 27.97 40,600 27.97 23-Oct-09 29.15 29.31 28.08 28.28 80,600 28.28 22-Oct-09 28.56 29.23 28.04 29.13 33,900 29.13 21-Oct-09 28.75 29.37 28.39 28.52 69,800 28.52 20-Oct-09 29.06 29.06 28.35 28.84 51,000 28.84 19-Oct-09 29.06 29.18 28.36 29.02 57,600 29.02 16-Oct-09 28.84 29.03 28.68 28.87 58,400 28.87 15-Oct-09 28.75 29.00 28.25 28.98 41,100 28.98 14-Oct-09 28.66 29.00 28.36 28.91 54,400 28.91 13-Oct-09 28.34 28.80 27.96 28.23 37,000 28.23 12-Oct-09 28.75 28.95 28.23 28.46 20,100 28.46 9-Oct-09 28.42 28.80 28.25 28.58 60,600 28.58 8-Oct-09 28.19 28.89 28.00 28.52 106,800 28.52 7-Oct-09 28.02 28.47 27.90 28.07 45,500 28.07 6-Oct-09 27.18 28.40 26.26 28.05 79,500 28.05 5-Oct-09 26.95 27.33 26.78 26.93 74,700 26.93 2-Oct-09 26.08 27.01 26.08 26.90 81,200 26.90 1-Oct-09 27.29 27.44 26.11 26.36 86,300 26.36 30-Sep-09 26.54 26.60 25.52 26.30 76,200 26.30 29-Sep-09 27.16 27.16 26.60 26.60 23,500 26.60 28-Sep-09 26.49 27.35 26.49 27.08 39,400 27.08 25-Sep-09 26.52 26.80 26.30 26.43 34,100 26.43 24-Sep-09 27.02 27.14 26.36 26.71 41,700 26.71 23-Sep-09 26.80 27.40 26.79 26.83 45,800 26.83 22-Sep-09 27.45 27.45 26.71 26.93 35,600 26.93 21-Sep-09 27.06 27.34 26.91 27.34 51,900 27.34 18-Sep-09 27.78 27.78 26.80 27.23 101,500 27.23 17-Sep-09 26.80 27.88 26.74 27.68 84,700 27.68 16-Sep-09 25.25 27.14 25.25 26.90 95,900 26.90 15-Sep-09 24.57 25.48 24.57 25.17 48,500 25.17 14-Sep-09 24.85 24.95 23.85 24.69 154,600 24.69 11-Sep-09 25.45 25.45 24.87 24.97 41,400 24.97 10-Sep-09 25.13 25.32 24.90 25.29 36,100 25.29 9-Sep-09 24.61 25.32 24.61 25.13 37,300 25.13 8-Sep-09 25.00 25.14 24.53 24.75 33,100 24.75 4-Sep-09 24.51 24.92 24.30 24.87 40,400 24.87 3-Sep-09 24.56 24.64 24.35 24.53 49,300 24.53 2-Sep-09 24.55 24.82 24.32 24.52 47,900 24.52 1-Sep-09 24.80 24.93 24.36 24.55 64,200 24.55 31-Aug-09 24.85 25.00 24.76 24.90 75,800 24.90 28-Aug-09 25.59 25.59 24.77 25.08 66,900 25.08 27-Aug-09 25.44 25.61 24.78 25.45 34,600 25.45 26-Aug-09 25.42 25.55 25.18 25.37 28,900 25.37 25-Aug-09 26.07 26.10 25.20 25.52 36,600 25.52 24-Aug-09 25.86 26.31 25.75 25.86 48,300 25.86 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions