BCPC - Balchem Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201981.2284.6780.9582.2082.2061,900
Jan 15, 201980.0781.4079.6280.9780.9767,700
Jan 14, 201981.5681.8880.2580.3980.3968,700
Jan 11, 201980.4882.3380.4881.9281.92102,400
Jan 10, 201979.1481.1178.4280.9880.98120,000
Jan 09, 201978.6980.5078.1079.5979.5984,800
Jan 08, 201980.2680.2677.9078.3078.30211,500
Jan 07, 201979.5080.4677.4279.7679.76152,800
Jan 04, 201977.0679.6376.8379.5079.50111,200
Jan 03, 201978.3878.5976.1976.2176.2191,800
Jan 02, 201977.5679.2476.8078.5978.59111,800
Dec 31, 201878.9278.9276.8478.3578.35125,900
Dec 28, 201877.9479.4276.7278.7278.72121,100
Dec 27, 201875.0877.9374.7477.9377.93229,300
Dec 26, 201873.6375.8273.1675.7075.70162,800
Dec 24, 201875.8075.8073.3973.3973.3953,200
Dec 24, 20180.47 Dividend
Dec 21, 201876.5677.9475.0376.0575.58269,500
Dec 20, 201878.0578.7976.5677.0176.53111,100
Dec 19, 201878.9080.7977.0978.1077.62131,100
Dec 18, 201878.2080.0178.0578.9178.42130,400
Dec 17, 201879.3580.6077.0977.4977.01175,500
Dec 14, 201879.4079.7377.6979.6279.13108,300
Dec 13, 201881.1781.5179.5779.8779.38114,100
Dec 12, 201879.5081.8578.9280.8880.38118,300
Dec 11, 201879.3480.2578.3178.9378.4474,100
Dec 10, 201880.5980.8677.9978.6378.14139,100
Dec 07, 201882.0482.1780.0981.0180.51116,300
Dec 06, 201881.2881.8979.6381.7781.26118,100
Dec 04, 201885.8086.8282.0382.1181.60177,700
Dec 03, 201887.5987.9185.1886.0785.54116,000
Nov 30, 201886.4087.9486.1786.7086.16146,300
Nov 29, 201887.4387.5885.7686.5586.02134,000
Nov 28, 201885.2387.8284.3287.5987.05119,000
Nov 27, 201884.5985.4083.5285.0884.5590,600
Nov 26, 201886.4286.4384.9585.0284.4976,900
Nov 23, 201885.0086.9084.5086.0485.5143,300
Nov 21, 201885.7986.9485.1285.3484.8160,800
Nov 20, 201888.2988.8685.3485.6785.1485,200
Nov 19, 201890.4891.9888.4288.7388.1887,300
Nov 16, 201890.7091.2389.5390.4989.93197,700
Nov 15, 201890.3492.0390.0891.0590.49168,400
Nov 14, 201889.3291.7888.9691.0590.49193,100
Nov 13, 201890.2391.0688.5488.5788.02114,300
Nov 12, 201890.4891.3889.5590.3889.8257,900
Nov 09, 201890.1990.5488.8190.1289.56114,500
Nov 08, 201890.0590.5488.2190.3289.7676,200
Nov 07, 201890.4991.5889.3790.0989.53130,800
Nov 06, 201896.0096.0084.7091.2790.71350,900
Nov 05, 201894.6095.4293.4494.7294.13164,700
Nov 02, 201895.3096.3693.9394.2593.67157,600
Nov 01, 201894.2195.9293.2095.0394.44120,500
Oct 31, 201895.9296.3593.4593.6593.07182,000
Oct 30, 201893.9595.5592.8094.9394.34125,400
Oct 29, 201897.5398.0493.3894.3193.73115,300
Oct 26, 201896.1398.1594.9296.4295.82107,400
Oct 25, 201896.4598.0395.7797.4296.82108,600
Oct 24, 201897.8498.5195.8996.0295.43153,500
Oct 23, 201898.7899.3796.6498.1097.4992,100
Oct 22, 2018101.23102.3799.3699.9099.28127,000
Oct 19, 2018100.05101.4799.25100.2899.66150,100
Oct 18, 2018100.78101.5199.37100.3499.72104,900
Oct 17, 201898.95100.8498.95100.81100.19110,400
Oct 16, 201898.9399.7595.6599.0298.41302,900
Oct 15, 201896.0797.0795.6596.3195.71170,600
Oct 12, 201899.58100.0995.5196.2095.61270,200
Oct 11, 201899.77101.5198.4898.5297.91121,400
Oct 10, 2018103.40103.45100.22100.4599.83120,000
Oct 09, 2018104.36105.82103.84104.08103.44123,800
Oct 08, 2018105.14106.28104.90105.03104.3870,800
Oct 05, 2018107.52107.52104.39105.66105.01127,100
Oct 04, 2018108.68108.88106.39107.12106.46118,500
Oct 03, 2018108.90109.49107.02108.71108.0472,700
Oct 02, 2018110.87111.65108.60108.75108.0895,700
Oct 01, 2018112.65116.07110.57110.81110.1387,700
Sep 28, 2018113.09113.89111.61112.09111.40173,600
Sep 27, 2018113.99113.99112.29113.24112.54102,000
Sep 26, 2018116.06116.08113.69113.97113.27104,800
Sep 25, 2018116.50116.94114.78115.75115.03112,100
Sep 24, 2018116.17116.27114.34114.97114.2687,500
Sep 21, 2018116.65116.80115.61116.06115.34226,000
Sep 20, 2018116.50117.69115.75116.38115.6692,000
Sep 19, 2018116.46117.79115.31116.42115.70147,000
Sep 18, 2018115.98117.15113.99116.69115.97111,200
Sep 17, 2018114.67115.29113.07115.09114.3895,600
Sep 14, 2018113.63115.07113.30114.82114.11106,300
Sep 13, 2018112.09114.02110.65113.42112.7276,500
Sep 12, 2018110.79112.33109.95111.76111.0768,800
Sep 11, 2018110.81111.59109.22110.86110.1762,700
Sep 10, 2018111.87112.82110.88110.95110.2677,200
Sep 07, 2018110.87111.97106.24111.40110.7197,300
Sep 06, 2018111.12111.36109.29110.99110.30102,500
Sep 05, 2018109.64111.21108.90111.06110.3759,600
Sep 04, 2018110.65110.65108.63109.76109.0869,700
Aug 31, 2018109.05111.62108.45110.89110.20121,600
Aug 30, 2018106.20109.86106.00109.37108.69175,800
Aug 29, 2018105.10106.30104.21106.02105.3677,600
Aug 28, 2018106.74106.97104.50104.94104.2947,800
Aug 27, 2018106.35107.72106.11106.26105.6060,400
Aug 24, 2018104.36106.13104.32105.95105.3064,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...