BCPC - Balchem Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201998.8598.8597.2598.5098.507,076
Apr 24, 201998.9999.9998.7399.1399.1376,300
Apr 23, 201997.1299.9396.3398.9398.9377,800
Apr 22, 201997.8198.3196.7097.1197.1162,800
Apr 18, 201997.7798.6696.7297.9897.98113,100
Apr 17, 201998.8898.8896.6697.9997.99101,900
Apr 16, 201997.5398.5396.8898.3898.3877,100
Apr 15, 201997.3198.4496.9697.1897.1888,200
Apr 12, 201996.6897.9895.7597.8897.88105,400
Apr 11, 201997.6198.1295.1796.0396.0390,500
Apr 10, 201995.5497.8395.5497.6397.63119,700
Apr 09, 201996.1596.8495.1395.5495.54119,800
Apr 08, 201996.2096.6995.5596.1896.1871,600
Apr 05, 201996.3197.7896.3196.5096.5065,400
Apr 04, 201995.3996.3095.0695.8595.8599,500
Apr 03, 201995.2695.7894.1094.6594.6590,600
Apr 02, 201993.9194.9993.2494.5694.56110,600
Apr 01, 201993.4594.1192.7493.8093.80125,700
Mar 29, 201993.2094.1492.3492.8092.80159,900
Mar 28, 201992.0493.0791.5592.9792.9796,900
Mar 27, 201992.0293.0790.5691.8991.8993,300
Mar 26, 201991.6892.6491.1592.0292.02124,600
Mar 25, 201990.6891.6990.1191.1591.1597,600
Mar 22, 201994.7594.9490.6890.7690.76141,900
Mar 21, 201994.2897.0694.1495.4595.45128,000
Mar 20, 201994.2895.6992.9794.3794.37174,400
Mar 19, 201994.9695.6393.7194.0594.05137,800
Mar 18, 201992.6494.5992.0394.5894.58174,600
Mar 15, 201993.2694.7492.8192.8292.82507,200
Mar 14, 201993.2894.3892.9793.0993.09146,300
Mar 13, 201993.7094.9292.9893.5093.50150,700
Mar 12, 201994.3394.9493.0593.2393.23151,300
Mar 11, 201991.3294.5890.8194.3294.32142,500
Mar 08, 201990.7391.6090.0091.2891.2893,100
Mar 07, 201992.9392.9391.0491.2691.26100,900
Mar 06, 201994.0294.1392.5592.9292.92228,500
Mar 05, 201992.4294.2391.9194.2194.21218,500
Mar 04, 201990.5991.7890.5191.2391.23182,500
Mar 01, 201989.6290.9188.0390.5690.56164,900
Feb 28, 201988.9189.5083.6988.7388.73218,200
Feb 27, 201984.1884.7983.2883.8583.8592,600
Feb 26, 201986.2586.2584.2184.2984.2982,000
Feb 25, 201987.4487.5385.9986.2586.2580,600
Feb 22, 201986.7387.0985.7086.8386.8383,500
Feb 21, 201987.5888.1985.4386.3686.36116,100
Feb 20, 201987.4588.0686.5387.9287.92130,600
Feb 19, 201985.8187.9585.8187.3287.32106,400
Feb 15, 201984.1286.4684.1286.3986.39121,500
Feb 14, 201983.9584.8183.2383.6183.61118,700
Feb 13, 201983.9185.3583.3684.0984.0967,500
Feb 12, 201983.6284.1983.1183.9783.9769,200
Feb 11, 201982.8883.1581.2582.9582.9561,200
Feb 08, 201980.5982.5979.0682.5582.55103,600
Feb 07, 201982.6683.3880.0580.7180.7184,700
Feb 06, 201985.7087.0582.4282.9582.95135,100
Feb 05, 201985.4786.1084.6985.9585.9580,900
Feb 04, 201983.8985.3382.9185.3385.3373,900
Feb 01, 201979.6683.8679.6683.8583.85109,500
Jan 31, 201981.8883.2081.6283.0283.0297,000
Jan 30, 201981.3682.7081.0682.0982.0992,600
Jan 29, 201981.9482.6981.0981.1181.1170,600
Jan 28, 201981.5382.6481.1481.9481.9467,500
Jan 25, 201982.0382.6281.5182.3982.3971,300
Jan 24, 201980.4781.7780.2481.3981.3977,500
Jan 23, 201981.4683.6479.5480.5980.59120,600
Jan 22, 201983.4584.0181.0781.3681.36303,700
Jan 18, 201983.4884.6783.1983.6883.68158,900
Jan 17, 201981.9683.7081.8283.4983.49131,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...