Mail

BCPC - Balchem Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	97.14	98.10	96.50	96.73	96.73	44,268
Jun 25, 2019	97.86	98.51	95.20	97.17	97.17	128,600
Jun 24, 2019	99.91	99.91	97.27	97.35	97.35	106,800
Jun 21, 2019	102.37	103.28	100.12	100.19	100.19	160,300
Jun 20, 2019	98.55	103.47	98.11	102.96	102.96	194,600
Jun 19, 2019	97.64	98.38	95.94	97.50	97.50	71,000
Jun 18, 2019	97.38	99.16	96.82	97.90	97.90	72,400
Jun 17, 2019	96.72	97.77	96.06	96.82	96.82	97,000
Jun 14, 2019	97.79	97.97	96.41	96.60	96.60	90,800
Jun 13, 2019	98.61	98.97	97.54	97.80	97.80	75,200
Jun 12, 2019	96.86	98.63	96.00	98.14	98.14	68,000
Jun 11, 2019	98.00	98.66	95.69	96.65	96.65	102,000
Jun 10, 2019	97.28	98.50	96.62	97.45	97.45	75,200
Jun 07, 2019	94.99	97.31	94.11	96.61	96.61	110,200
Jun 06, 2019	94.92	95.60	93.29	94.52	94.52	77,000
Jun 05, 2019	95.31	95.49	93.63	94.53	94.53	74,100
Jun 04, 2019	92.34	94.91	92.12	94.78	94.78	76,000
Jun 03, 2019	90.99	92.28	90.30	91.56	91.56	113,400
May 31, 2019	89.86	91.66	89.86	90.69	90.69	122,400
May 30, 2019	92.62	93.04	90.90	91.64	91.64	70,500
May 29, 2019	93.18	93.35	91.69	92.37	92.37	89,900
May 28, 2019	94.30	95.40	93.63	94.03	94.03	117,100
May 24, 2019	94.91	95.35	93.70	93.85	93.85	73,200
May 23, 2019	96.82	97.78	93.63	94.24	94.24	77,400
May 22, 2019	97.92	98.23	96.81	97.68	97.68	99,300
May 21, 2019	95.98	98.44	95.60	98.33	98.33	175,500
May 20, 2019	94.10	96.56	93.70	95.80	95.80	67,600
May 17, 2019	95.60	96.88	94.66	94.83	94.83	149,600
May 16, 2019	96.52	98.23	95.59	96.45	96.45	139,000
May 15, 2019	97.07	98.12	96.19	96.32	96.32	112,700
May 14, 2019	97.13	98.00	96.79	97.58	97.58	119,600
May 13, 2019	98.84	100.31	96.59	97.05	97.05	137,300
May 10, 2019	99.34	100.61	98.69	100.32	100.32	73,300
May 09, 2019	98.62	100.35	97.45	99.90	99.90	91,000
May 08, 2019	98.83	100.00	98.38	99.30	99.30	74,500
May 07, 2019	99.49	101.04	98.52	99.24	99.24	96,400
May 06, 2019	100.00	100.98	98.74	100.46	100.46	223,400
May 03, 2019	98.90	103.71	97.98	102.75	102.75	159,900
May 02, 2019	99.24	101.06	98.54	99.39	99.39	86,300
May 01, 2019	101.59	102.41	99.49	99.49	99.49	281,200
Apr 30, 2019	100.74	101.98	99.20	101.51	101.51	150,400
Apr 29, 2019	99.92	101.15	99.14	100.54	100.54	65,600
Apr 26, 2019	98.62	100.30	98.60	100.03	100.03	85,400
Apr 25, 2019	98.85	99.44	97.25	98.65	98.65	63,500
Apr 24, 2019	98.99	99.99	98.73	99.13	99.13	76,300
Apr 23, 2019	97.12	99.93	96.33	98.93	98.93	77,800
Apr 22, 2019	97.81	98.31	96.70	97.11	97.11	62,800
Apr 18, 2019	97.77	98.66	96.72	97.98	97.98	113,100
Apr 17, 2019	98.88	98.88	96.66	97.99	97.99	101,900
Apr 16, 2019	97.53	98.53	96.88	98.38	98.38	77,100
Apr 15, 2019	97.31	98.44	96.96	97.18	97.18	88,200
Apr 12, 2019	96.68	97.98	95.75	97.88	97.88	105,400
Apr 11, 2019	97.61	98.12	95.17	96.03	96.03	90,500
Apr 10, 2019	95.54	97.83	95.54	97.63	97.63	119,700
Apr 09, 2019	96.15	96.84	95.13	95.54	95.54	119,800
Apr 08, 2019	96.20	96.69	95.55	96.18	96.18	71,600
Apr 05, 2019	96.31	97.78	96.31	96.50	96.50	65,400
Apr 04, 2019	95.39	96.30	95.06	95.85	95.85	99,500
Apr 03, 2019	95.26	95.78	94.10	94.65	94.65	90,600
Apr 02, 2019	93.91	94.99	93.24	94.56	94.56	110,600
Apr 01, 2019	93.45	94.11	92.74	93.80	93.80	125,700
Mar 29, 2019	93.20	94.14	92.34	92.80	92.80	159,900
Mar 28, 2019	92.04	93.07	91.55	92.97	92.97	96,900
Mar 27, 2019	92.02	93.07	90.56	91.89	91.89	93,300
Mar 26, 2019	91.68	92.64	91.15	92.02	92.02	124,600
Mar 25, 2019	90.68	91.69	90.11	91.15	91.15	97,600
Mar 22, 2019	94.75	94.94	90.68	90.76	90.76	141,900
Mar 21, 2019	94.28	97.06	94.14	95.45	95.45	128,000
Mar 20, 2019	94.28	95.69	92.97	94.37	94.37	174,400
Mar 19, 2019	94.96	95.63	93.71	94.05	94.05	137,800
Mar 18, 2019	92.64	94.59	92.03	94.58	94.58	174,600
Mar 15, 2019	93.26	94.74	92.81	92.82	92.82	507,200
Mar 14, 2019	93.28	94.38	92.97	93.09	93.09	146,300
Mar 13, 2019	93.70	94.92	92.98	93.50	93.50	150,700
Mar 12, 2019	94.33	94.94	93.05	93.23	93.23	151,300
Mar 11, 2019	91.32	94.58	90.81	94.32	94.32	142,500
Mar 08, 2019	90.73	91.60	90.00	91.28	91.28	93,100
Mar 07, 2019	92.93	92.93	91.04	91.26	91.26	100,900
Mar 06, 2019	94.02	94.13	92.55	92.92	92.92	228,500
Mar 05, 2019	92.42	94.23	91.91	94.21	94.21	218,500
Mar 04, 2019	90.59	91.78	90.51	91.23	91.23	182,500
Mar 01, 2019	89.62	90.91	88.03	90.56	90.56	164,900
Feb 28, 2019	88.91	89.50	83.69	88.73	88.73	218,200
Feb 27, 2019	84.18	84.79	83.28	83.85	83.85	92,600
Feb 26, 2019	86.25	86.25	84.21	84.29	84.29	82,000
Feb 25, 2019	87.44	87.53	85.99	86.25	86.25	80,600
Feb 22, 2019	86.73	87.09	85.70	86.83	86.83	83,500
Feb 21, 2019	87.58	88.19	85.43	86.36	86.36	116,100
Feb 20, 2019	87.45	88.06	86.53	87.92	87.92	130,600
Feb 19, 2019	85.81	87.95	85.81	87.32	87.32	106,400
Feb 15, 2019	84.12	86.46	84.12	86.39	86.39	121,500
Feb 14, 2019	83.95	84.81	83.23	83.61	83.61	118,700
Feb 13, 2019	83.91	85.35	83.36	84.09	84.09	67,500
Feb 12, 2019	83.62	84.19	83.11	83.97	83.97	69,200
Feb 11, 2019	82.88	83.15	81.25	82.95	82.95	61,200
Feb 08, 2019	80.59	82.59	79.06	82.55	82.55	103,600
Feb 07, 2019	82.66	83.38	80.05	80.71	80.71	84,700
Feb 06, 2019	85.70	87.05	82.42	82.95	82.95	135,100
Feb 05, 2019	85.47	86.10	84.69	85.95	85.95	80,900
Feb 04, 2019	83.89	85.33	82.91	85.33	85.33	73,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...