BCPC - Balchem Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201899.79100.5799.38100.15100.1590,600
Aug 13, 201899.90100.7099.2399.3599.3589,000
Aug 10, 2018100.45101.4799.5899.6499.6475,600
Aug 09, 2018102.04102.69100.61100.68100.6858,900
Aug 08, 2018102.00102.07100.57102.03102.0367,800
Aug 07, 2018102.10102.88100.86101.67101.67128,500
Aug 06, 201897.65102.4297.65101.82101.82129,600
Aug 03, 201894.9399.7891.5197.2297.22181,400
Aug 02, 2018100.06101.5299.45100.68100.6862,200
Aug 01, 2018100.28101.4099.93100.72100.7291,200
Jul 31, 201898.00100.5397.62100.29100.29145,900
Jul 30, 201898.5099.0497.5097.9997.9974,200
Jul 27, 2018100.31100.4997.8498.5398.5365,500
Jul 26, 201899.09100.8599.09100.57100.5765,900
Jul 25, 201898.8899.6298.0598.9998.9958,100
Jul 24, 201899.73100.0598.1598.8798.8796,700
Jul 23, 201899.90100.1198.8199.1999.1987,300
Jul 20, 2018100.45100.9399.1099.8999.8955,200
Jul 19, 201899.43100.6298.51100.47100.4774,600
Jul 18, 201898.6899.8198.2299.6699.6647,800
Jul 17, 201897.6199.1397.6198.6998.6942,000
Jul 16, 201898.5699.1497.1597.8697.8680,600
Jul 13, 201898.7699.3398.3398.4698.4670,000
Jul 12, 201899.4799.4997.8799.1399.13106,400
Jul 11, 2018103.40103.5299.2899.3799.37146,900
Jul 10, 2018103.90104.59103.25103.72103.7274,000
Jul 09, 2018103.04104.22102.25103.44103.44154,400
Jul 06, 2018100.66102.91100.43102.59102.5985,000
Jul 05, 2018100.64101.2699.61100.86100.86117,600
Jul 03, 201899.52100.5799.52100.26100.2686,600
Jul 02, 201897.7099.5697.3799.5299.5272,100
Jun 29, 201898.7599.3597.7598.1498.1499,700
Jun 28, 201897.4198.8497.1298.5398.5393,300
Jun 27, 201897.4599.4197.1297.3397.3399,500
Jun 26, 201896.9798.3996.5497.4597.4568,300
Jun 25, 201897.4197.4796.1396.8996.89120,100
Jun 22, 201899.6199.6197.7297.8397.83257,100
Jun 21, 201899.7099.7098.7599.2399.23123,000
Jun 20, 201899.2799.8298.7299.6299.62114,200
Jun 19, 201899.4499.6597.5498.9498.94116,300
Jun 18, 2018100.20100.6999.1799.7299.72109,700
Jun 15, 201899.03100.7299.01100.40100.40213,900
Jun 14, 201899.1899.6598.4399.4699.46122,500
Jun 13, 201898.4099.5697.3799.1399.13171,900
Jun 12, 201899.4999.8197.8498.3698.36122,000
Jun 11, 201899.3699.8997.9299.3399.33115,100
Jun 08, 201899.3299.9398.9999.2199.2183,900
Jun 07, 201899.4799.9298.7799.3399.3369,200
Jun 06, 201898.7899.5598.2999.5499.54124,000
Jun 05, 201898.3799.3397.8798.6898.6872,000
Jun 04, 201897.7999.2697.5998.2798.27126,100
Jun 01, 201897.2598.2297.2297.8097.80113,300
May 31, 201898.3098.4896.3696.4396.43100,700
May 30, 201897.4398.9897.1798.3098.3087,800
May 29, 201896.3997.6296.2497.1297.12113,500
May 25, 201896.4297.2095.9896.8796.87107,900
May 24, 201896.2096.8195.6296.5296.5265,700
May 23, 201896.0796.7895.6696.4996.49109,200
May 22, 201895.5996.4294.9895.8895.88213,600
May 21, 201894.6695.5291.0095.4795.4794,800
May 18, 201893.9494.6193.3694.2194.21136,300
May 17, 201893.1294.6193.1293.2193.21120,900
May 16, 201891.9494.0391.6193.1593.15155,700
May 15, 201891.9592.1991.3491.6491.64161,000
May 14, 201894.0594.4591.5992.0092.00154,000
May 11, 201893.8194.5793.5893.6593.6577,900
May 10, 201894.9995.3893.3493.9293.92112,600
May 09, 201895.8395.8394.2694.6494.6486,200
May 08, 201894.4595.2694.1295.0395.0391,000
May 07, 201894.0594.2092.2493.8893.8892,500
May 04, 201890.0093.4888.6892.8392.83136,300
May 03, 201889.4289.6788.3688.9288.9276,200
May 02, 201889.0790.2788.6689.8489.8497,900
May 01, 201888.2289.3987.0789.3389.33101,200
Apr 30, 201889.6289.6788.1888.2488.2482,200
Apr 27, 201889.3589.7388.7189.4289.4231,200
Apr 26, 201889.2989.8488.4189.3489.3447,200
Apr 25, 201888.8289.5988.3089.0689.0655,300
Apr 24, 201889.3189.4187.9588.9888.98109,300
Apr 23, 201889.8590.2788.8189.1389.1382,200
Apr 20, 201888.6590.0088.3489.8989.8979,400
Apr 19, 201888.9789.7988.1589.2989.29108,300
Apr 18, 201889.6990.2588.5788.9988.99172,800
Apr 17, 201888.6990.0587.0089.6989.69151,800
Apr 16, 201887.1588.1086.9588.0088.0086,800
Apr 13, 201886.7986.9685.7586.6286.6252,300
Apr 12, 201886.3186.9785.9786.3586.3547,100
Apr 11, 201885.5986.3485.1386.0186.0147,800
Apr 10, 201885.3786.5984.7686.1386.1352,800
Apr 09, 201884.7285.6483.8284.6984.6976,300
Apr 06, 201883.1684.4682.4084.0684.06137,000
Apr 05, 201882.9683.5882.4083.5383.53144,400
Apr 04, 201880.3882.8780.3882.5182.5199,900
Apr 03, 201880.9981.7979.7381.3281.32175,400
Apr 02, 201881.7482.1679.8080.7080.7088,900
Mar 29, 201881.5382.4480.4881.7581.75102,900
Mar 28, 201880.7182.0280.6281.2981.2973,500
Mar 27, 201881.7281.8680.3180.6280.6285,200
Mar 26, 201880.5681.5379.6881.4981.4984,300
Mar 23, 201880.0980.3379.0379.4679.46156,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...