Advertisement
Advertisement
U.S. Markets open in 1 hr 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Balchem Corporation (BCPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
120.52+1.82 (+1.53%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 2022122.79125.29122.51124.09124.09126,400
May 24, 2022121.89122.93119.63122.82122.8289,900
May 23, 2022121.71122.12118.75121.79121.79142,700
May 20, 2022120.13122.56116.68120.52120.52153,100
May 19, 2022117.49119.68117.49118.70118.70129,500
May 18, 2022118.16119.34115.90118.10118.10229,100
May 17, 2022119.90120.60119.19119.90119.9098,800
May 16, 2022118.25119.90117.94118.22118.22111,600
May 13, 2022118.98120.10117.78118.91118.91106,600
May 12, 2022116.35117.79114.79117.77117.77115,600
May 11, 2022118.02120.42115.74116.17116.1793,100
May 10, 2022119.53119.92116.36118.03118.0394,800
May 09, 2022118.47119.82117.39118.47118.4790,900
May 06, 2022120.23120.75118.00119.29119.2976,000
May 05, 2022124.33124.81119.04120.65120.6594,800
May 04, 2022122.83125.73121.64125.39125.3990,100
May 03, 2022121.70124.21118.71122.32122.3288,700
May 02, 2022122.87124.36119.97122.14122.14117,400
Apr 29, 2022133.86134.84122.65123.20123.2095,200
Apr 28, 2022127.30127.68123.52127.59127.5989,100
Apr 27, 2022125.36128.11125.36126.02126.0281,900
Apr 26, 2022128.40129.61125.15125.36125.3685,400
Apr 25, 2022129.05130.05126.65129.40129.4078,400
Apr 22, 2022131.83132.11129.65129.65129.6563,000
Apr 21, 2022134.71134.77131.59132.04132.0465,100
Apr 20, 2022134.16135.50133.33133.57133.5762,300
Apr 19, 2022130.33133.77130.33133.12133.1275,400
Apr 18, 2022132.82133.34130.08130.82130.8274,600
Apr 14, 2022135.31135.96133.26133.42133.4266,100
Apr 13, 2022133.91135.60133.60135.05135.0571,500
Apr 12, 2022134.83136.03132.85133.68133.6891,400
Apr 11, 2022134.00135.84133.07133.69133.6974,000
Apr 08, 2022136.90137.27134.34134.70134.7099,100
Apr 07, 2022135.95136.98134.99136.56136.56108,500
Apr 06, 2022135.37136.31134.96135.55135.5595,000
Apr 05, 2022138.32138.32135.85136.37136.3786,000
Apr 04, 2022139.58140.08136.37137.93137.9361,300
Apr 01, 2022137.04139.93135.09139.82139.82284,400
Mar 31, 2022137.23138.45136.38136.70136.70113,400
Mar 30, 2022140.78140.98137.30137.65137.6583,800
Mar 29, 2022138.30141.17138.30140.54140.54115,100
Mar 28, 2022137.16137.90135.94137.68137.6856,000
Mar 25, 2022137.36137.96136.36137.70137.7068,600
Mar 24, 2022137.08137.34135.77137.08137.0861,000
Mar 23, 2022139.13139.13136.23136.61136.6171,000
Mar 22, 2022139.90142.18139.00139.85139.85168,800
Mar 21, 2022140.40141.30139.21139.99139.99148,800
Mar 18, 2022139.10140.75136.55140.20140.20289,400
Mar 17, 2022135.94139.28135.55138.90138.90164,600
Mar 16, 2022135.40137.67133.93136.18136.18176,600
Mar 15, 2022133.87135.09133.04134.50134.50108,000
Mar 14, 2022134.20135.02132.77133.17133.17110,800
Mar 11, 2022136.58137.27133.16133.51133.51108,700
Mar 10, 2022134.42136.36133.22136.05136.05104,800
Mar 09, 2022133.03136.41131.74136.03136.03138,200
Mar 08, 2022133.24133.69129.48131.21131.21168,100
Mar 07, 2022140.35140.38133.49134.13134.13190,000
Mar 04, 2022137.51140.98136.11140.87140.87108,300
Mar 03, 2022139.10139.10137.55138.28138.28101,500
Mar 02, 2022137.30139.65136.47138.57138.57137,500
Mar 01, 2022137.48138.25134.11136.50136.50158,400
Feb 28, 2022139.55140.00137.53138.34138.34135,400
Feb 25, 2022139.46141.24139.01141.04141.0485,300
Feb 24, 2022135.49138.79135.49138.73138.73100,500
Feb 23, 2022140.40141.45137.40137.62137.6295,800
Feb 22, 2022139.38147.80137.50140.02140.02135,900
Feb 18, 2022133.79139.77133.79138.01138.01139,600
Feb 17, 2022139.04139.74138.43138.58138.58117,900
Feb 16, 2022139.37140.11138.20139.93139.93124,800
Feb 15, 2022138.56139.84137.96139.38139.3874,600
Feb 14, 2022138.20138.94136.18137.73137.73113,400
Feb 11, 2022138.06139.05135.68137.74137.7490,800
Feb 10, 2022138.28139.91137.31138.07138.0786,000
Feb 09, 2022141.15142.39138.95139.91139.91118,100
Feb 08, 2022138.36141.89138.36140.64140.64147,300
Feb 07, 2022139.02139.09136.43137.81137.81187,600
Feb 04, 2022139.42140.78138.28139.51139.51139,200
Feb 03, 2022141.84143.00139.03139.96139.96256,400
Feb 02, 2022145.77145.77142.62143.00143.00356,800
Feb 01, 2022147.43148.05143.73145.07145.07172,100
Jan 31, 2022143.64147.29143.64146.94146.94190,500
Jan 28, 2022142.82144.53140.80144.53144.53160,000
Jan 27, 2022145.16147.54142.44142.75142.75116,300
Jan 26, 2022148.47148.95143.22144.97144.97137,900
Jan 25, 2022148.55151.19144.61147.21147.21102,600
Jan 24, 2022147.29151.46146.36150.68150.68149,300
Jan 21, 2022147.24151.71147.11148.62148.62196,000
Jan 20, 2022151.24152.48147.93148.11148.11182,100
Jan 19, 2022150.03152.81149.67150.68150.68106,200
Jan 18, 2022154.29154.29148.70149.75149.75161,700
Jan 14, 2022155.88156.99154.10155.52155.5293,900
Jan 13, 2022158.76158.97156.82156.83156.8348,900
Jan 12, 2022157.86158.93156.16158.35158.35142,700
Jan 11, 2022156.87157.85154.73157.18157.18138,300
Jan 10, 2022158.59158.87156.10156.87156.8789,200
Jan 07, 2022162.20163.25158.83158.94158.9462,000
Jan 06, 2022163.73165.48161.71162.84162.8490,100
Jan 05, 2022166.98168.24163.58163.77163.7775,200
Jan 04, 2022167.29169.01166.90167.55167.5568,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement