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
Jan 16, 2019	81.22	84.67	80.95	82.20	82.20	61,900
Jan 15, 2019	80.07	81.40	79.62	80.97	80.97	67,700
Jan 14, 2019	81.56	81.88	80.25	80.39	80.39	68,700
Jan 11, 2019	80.48	82.33	80.48	81.92	81.92	102,400
Jan 10, 2019	79.14	81.11	78.42	80.98	80.98	120,000
Jan 09, 2019	78.69	80.50	78.10	79.59	79.59	84,800
Jan 08, 2019	80.26	80.26	77.90	78.30	78.30	211,500
Jan 07, 2019	79.50	80.46	77.42	79.76	79.76	152,800
Jan 04, 2019	77.06	79.63	76.83	79.50	79.50	111,200
Jan 03, 2019	78.38	78.59	76.19	76.21	76.21	91,800
Jan 02, 2019	77.56	79.24	76.80	78.59	78.59	111,800
Dec 31, 2018	78.92	78.92	76.84	78.35	78.35	125,900
Dec 28, 2018	77.94	79.42	76.72	78.72	78.72	121,100
Dec 27, 2018	75.08	77.93	74.74	77.93	77.93	229,300
Dec 26, 2018	73.63	75.82	73.16	75.70	75.70	162,800
Dec 24, 2018	75.80	75.80	73.39	73.39	73.39	53,200
Dec 24, 2018	0.47 Dividend
Dec 21, 2018	76.56	77.94	75.03	76.05	75.58	269,500
Dec 20, 2018	78.05	78.79	76.56	77.01	76.53	111,100
Dec 19, 2018	78.90	80.79	77.09	78.10	77.62	131,100
Dec 18, 2018	78.20	80.01	78.05	78.91	78.42	130,400
Dec 17, 2018	79.35	80.60	77.09	77.49	77.01	175,500
Dec 14, 2018	79.40	79.73	77.69	79.62	79.13	108,300
Dec 13, 2018	81.17	81.51	79.57	79.87	79.38	114,100
Dec 12, 2018	79.50	81.85	78.92	80.88	80.38	118,300
Dec 11, 2018	79.34	80.25	78.31	78.93	78.44	74,100
Dec 10, 2018	80.59	80.86	77.99	78.63	78.14	139,100
Dec 07, 2018	82.04	82.17	80.09	81.01	80.51	116,300
Dec 06, 2018	81.28	81.89	79.63	81.77	81.26	118,100
Dec 04, 2018	85.80	86.82	82.03	82.11	81.60	177,700
Dec 03, 2018	87.59	87.91	85.18	86.07	85.54	116,000
Nov 30, 2018	86.40	87.94	86.17	86.70	86.16	146,300
Nov 29, 2018	87.43	87.58	85.76	86.55	86.02	134,000
Nov 28, 2018	85.23	87.82	84.32	87.59	87.05	119,000
Nov 27, 2018	84.59	85.40	83.52	85.08	84.55	90,600
Nov 26, 2018	86.42	86.43	84.95	85.02	84.49	76,900
Nov 23, 2018	85.00	86.90	84.50	86.04	85.51	43,300
Nov 21, 2018	85.79	86.94	85.12	85.34	84.81	60,800
Nov 20, 2018	88.29	88.86	85.34	85.67	85.14	85,200
Nov 19, 2018	90.48	91.98	88.42	88.73	88.18	87,300
Nov 16, 2018	90.70	91.23	89.53	90.49	89.93	197,700
Nov 15, 2018	90.34	92.03	90.08	91.05	90.49	168,400
Nov 14, 2018	89.32	91.78	88.96	91.05	90.49	193,100
Nov 13, 2018	90.23	91.06	88.54	88.57	88.02	114,300
Nov 12, 2018	90.48	91.38	89.55	90.38	89.82	57,900
Nov 09, 2018	90.19	90.54	88.81	90.12	89.56	114,500
Nov 08, 2018	90.05	90.54	88.21	90.32	89.76	76,200
Nov 07, 2018	90.49	91.58	89.37	90.09	89.53	130,800
Nov 06, 2018	96.00	96.00	84.70	91.27	90.71	350,900
Nov 05, 2018	94.60	95.42	93.44	94.72	94.13	164,700
Nov 02, 2018	95.30	96.36	93.93	94.25	93.67	157,600
Nov 01, 2018	94.21	95.92	93.20	95.03	94.44	120,500
Oct 31, 2018	95.92	96.35	93.45	93.65	93.07	182,000
Oct 30, 2018	93.95	95.55	92.80	94.93	94.34	125,400
Oct 29, 2018	97.53	98.04	93.38	94.31	93.73	115,300
Oct 26, 2018	96.13	98.15	94.92	96.42	95.82	107,400
Oct 25, 2018	96.45	98.03	95.77	97.42	96.82	108,600
Oct 24, 2018	97.84	98.51	95.89	96.02	95.43	153,500
Oct 23, 2018	98.78	99.37	96.64	98.10	97.49	92,100
Oct 22, 2018	101.23	102.37	99.36	99.90	99.28	127,000
Oct 19, 2018	100.05	101.47	99.25	100.28	99.66	150,100
Oct 18, 2018	100.78	101.51	99.37	100.34	99.72	104,900
Oct 17, 2018	98.95	100.84	98.95	100.81	100.19	110,400
Oct 16, 2018	98.93	99.75	95.65	99.02	98.41	302,900
Oct 15, 2018	96.07	97.07	95.65	96.31	95.71	170,600
Oct 12, 2018	99.58	100.09	95.51	96.20	95.61	270,200
Oct 11, 2018	99.77	101.51	98.48	98.52	97.91	121,400
Oct 10, 2018	103.40	103.45	100.22	100.45	99.83	120,000
Oct 09, 2018	104.36	105.82	103.84	104.08	103.44	123,800
Oct 08, 2018	105.14	106.28	104.90	105.03	104.38	70,800
Oct 05, 2018	107.52	107.52	104.39	105.66	105.01	127,100
Oct 04, 2018	108.68	108.88	106.39	107.12	106.46	118,500
Oct 03, 2018	108.90	109.49	107.02	108.71	108.04	72,700
Oct 02, 2018	110.87	111.65	108.60	108.75	108.08	95,700
Oct 01, 2018	112.65	116.07	110.57	110.81	110.13	87,700
Sep 28, 2018	113.09	113.89	111.61	112.09	111.40	173,600
Sep 27, 2018	113.99	113.99	112.29	113.24	112.54	102,000
Sep 26, 2018	116.06	116.08	113.69	113.97	113.27	104,800
Sep 25, 2018	116.50	116.94	114.78	115.75	115.03	112,100
Sep 24, 2018	116.17	116.27	114.34	114.97	114.26	87,500
Sep 21, 2018	116.65	116.80	115.61	116.06	115.34	226,000
Sep 20, 2018	116.50	117.69	115.75	116.38	115.66	92,000
Sep 19, 2018	116.46	117.79	115.31	116.42	115.70	147,000
Sep 18, 2018	115.98	117.15	113.99	116.69	115.97	111,200
Sep 17, 2018	114.67	115.29	113.07	115.09	114.38	95,600
Sep 14, 2018	113.63	115.07	113.30	114.82	114.11	106,300
Sep 13, 2018	112.09	114.02	110.65	113.42	112.72	76,500
Sep 12, 2018	110.79	112.33	109.95	111.76	111.07	68,800
Sep 11, 2018	110.81	111.59	109.22	110.86	110.17	62,700
Sep 10, 2018	111.87	112.82	110.88	110.95	110.26	77,200
Sep 07, 2018	110.87	111.97	106.24	111.40	110.71	97,300
Sep 06, 2018	111.12	111.36	109.29	110.99	110.30	102,500
Sep 05, 2018	109.64	111.21	108.90	111.06	110.37	59,600
Sep 04, 2018	110.65	110.65	108.63	109.76	109.08	69,700
Aug 31, 2018	109.05	111.62	108.45	110.89	110.20	121,600
Aug 30, 2018	106.20	109.86	106.00	109.37	108.69	175,800
Aug 29, 2018	105.10	106.30	104.21	106.02	105.36	77,600
Aug 28, 2018	106.74	106.97	104.50	104.94	104.29	47,800
Aug 27, 2018	106.35	107.72	106.11	106.26	105.60	60,400
Aug 24, 2018	104.36	106.13	104.32	105.95	105.30	64,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...