BCPC - Balchem Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018100.05101.4799.25100.28100.28148,400
Oct 18, 2018100.78101.5199.37100.34100.34104,900
Oct 17, 201898.95100.8498.95100.81100.81110,400
Oct 16, 201898.9399.7595.6599.0299.02302,900
Oct 15, 201896.0797.0795.6596.3196.31170,600
Oct 12, 201899.58100.0995.5196.2096.20270,200
Oct 11, 201899.77101.5198.4898.5298.52121,400
Oct 10, 2018103.40103.45100.22100.45100.45120,000
Oct 09, 2018104.36105.82103.84104.08104.08123,800
Oct 08, 2018105.14106.28104.90105.03105.0370,800
Oct 05, 2018107.52107.52104.39105.66105.66127,100
Oct 04, 2018108.68108.88106.39107.12107.12118,500
Oct 03, 2018108.90109.49107.02108.71108.7172,700
Oct 02, 2018110.87111.65108.60108.75108.7595,700
Oct 01, 2018112.65116.07110.57110.81110.8187,700
Sep 28, 2018113.09113.89111.61112.09112.09173,600
Sep 27, 2018113.99113.99112.29113.24113.24102,000
Sep 26, 2018116.06116.08113.69113.97113.97104,800
Sep 25, 2018116.50116.94114.78115.75115.75112,100
Sep 24, 2018116.17116.27114.34114.97114.9787,500
Sep 21, 2018116.65116.80115.61116.06116.06226,000
Sep 20, 2018116.50117.69115.75116.38116.3892,000
Sep 19, 2018116.46117.79115.31116.42116.42147,000
Sep 18, 2018115.98117.15113.99116.69116.69111,200
Sep 17, 2018114.67115.29113.07115.09115.0995,600
Sep 14, 2018113.63115.07113.30114.82114.82106,300
Sep 13, 2018112.09114.02110.65113.42113.4276,500
Sep 12, 2018110.79112.33109.95111.76111.7668,800
Sep 11, 2018110.81111.59109.22110.86110.8662,700
Sep 10, 2018111.87112.82110.88110.95110.9577,200
Sep 07, 2018110.87111.97106.24111.40111.4097,300
Sep 06, 2018111.12111.36109.29110.99110.99102,500
Sep 05, 2018109.64111.21108.90111.06111.0659,600
Sep 04, 2018110.65110.65108.63109.76109.7669,700
Aug 31, 2018109.05111.62108.45110.89110.89121,600
Aug 30, 2018106.20109.86106.00109.37109.37175,800
Aug 29, 2018105.10106.30104.21106.02106.0277,600
Aug 28, 2018106.74106.97104.50104.94104.9447,800
Aug 27, 2018106.35107.72106.11106.26106.2660,400
Aug 24, 2018104.36106.13104.32105.95105.9564,700
Aug 23, 2018104.21104.74103.15104.09104.0965,900
Aug 22, 2018104.17105.18103.26104.32104.3240,900
Aug 21, 2018103.33104.60102.18104.18104.1894,200
Aug 20, 2018105.00105.30103.14103.32103.32122,500
Aug 17, 2018100.81105.02100.11104.95104.95199,600
Aug 16, 2018100.16101.1099.85100.76100.7674,000
Aug 15, 2018100.11100.1198.6799.7899.7851,200
Aug 14, 201899.79100.5799.38100.15100.1591,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...