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
Oct 19, 2018	100.05	101.47	99.25	100.28	100.28	148,400
Oct 18, 2018	100.78	101.51	99.37	100.34	100.34	104,900
Oct 17, 2018	98.95	100.84	98.95	100.81	100.81	110,400
Oct 16, 2018	98.93	99.75	95.65	99.02	99.02	302,900
Oct 15, 2018	96.07	97.07	95.65	96.31	96.31	170,600
Oct 12, 2018	99.58	100.09	95.51	96.20	96.20	270,200
Oct 11, 2018	99.77	101.51	98.48	98.52	98.52	121,400
Oct 10, 2018	103.40	103.45	100.22	100.45	100.45	120,000
Oct 09, 2018	104.36	105.82	103.84	104.08	104.08	123,800
Oct 08, 2018	105.14	106.28	104.90	105.03	105.03	70,800
Oct 05, 2018	107.52	107.52	104.39	105.66	105.66	127,100
Oct 04, 2018	108.68	108.88	106.39	107.12	107.12	118,500
Oct 03, 2018	108.90	109.49	107.02	108.71	108.71	72,700
Oct 02, 2018	110.87	111.65	108.60	108.75	108.75	95,700
Oct 01, 2018	112.65	116.07	110.57	110.81	110.81	87,700
Sep 28, 2018	113.09	113.89	111.61	112.09	112.09	173,600
Sep 27, 2018	113.99	113.99	112.29	113.24	113.24	102,000
Sep 26, 2018	116.06	116.08	113.69	113.97	113.97	104,800
Sep 25, 2018	116.50	116.94	114.78	115.75	115.75	112,100
Sep 24, 2018	116.17	116.27	114.34	114.97	114.97	87,500
Sep 21, 2018	116.65	116.80	115.61	116.06	116.06	226,000
Sep 20, 2018	116.50	117.69	115.75	116.38	116.38	92,000
Sep 19, 2018	116.46	117.79	115.31	116.42	116.42	147,000
Sep 18, 2018	115.98	117.15	113.99	116.69	116.69	111,200
Sep 17, 2018	114.67	115.29	113.07	115.09	115.09	95,600
Sep 14, 2018	113.63	115.07	113.30	114.82	114.82	106,300
Sep 13, 2018	112.09	114.02	110.65	113.42	113.42	76,500
Sep 12, 2018	110.79	112.33	109.95	111.76	111.76	68,800
Sep 11, 2018	110.81	111.59	109.22	110.86	110.86	62,700
Sep 10, 2018	111.87	112.82	110.88	110.95	110.95	77,200
Sep 07, 2018	110.87	111.97	106.24	111.40	111.40	97,300
Sep 06, 2018	111.12	111.36	109.29	110.99	110.99	102,500
Sep 05, 2018	109.64	111.21	108.90	111.06	111.06	59,600
Sep 04, 2018	110.65	110.65	108.63	109.76	109.76	69,700
Aug 31, 2018	109.05	111.62	108.45	110.89	110.89	121,600
Aug 30, 2018	106.20	109.86	106.00	109.37	109.37	175,800
Aug 29, 2018	105.10	106.30	104.21	106.02	106.02	77,600
Aug 28, 2018	106.74	106.97	104.50	104.94	104.94	47,800
Aug 27, 2018	106.35	107.72	106.11	106.26	106.26	60,400
Aug 24, 2018	104.36	106.13	104.32	105.95	105.95	64,700
Aug 23, 2018	104.21	104.74	103.15	104.09	104.09	65,900
Aug 22, 2018	104.17	105.18	103.26	104.32	104.32	40,900
Aug 21, 2018	103.33	104.60	102.18	104.18	104.18	94,200
Aug 20, 2018	105.00	105.30	103.14	103.32	103.32	122,500
Aug 17, 2018	100.81	105.02	100.11	104.95	104.95	199,600
Aug 16, 2018	100.16	101.10	99.85	100.76	100.76	74,000
Aug 15, 2018	100.11	100.11	98.67	99.78	99.78	51,200
Aug 14, 2018	99.79	100.57	99.38	100.15	100.15	91,900
Aug 13, 2018	99.90	100.70	99.23	99.35	99.35	89,000
Aug 10, 2018	100.45	101.47	99.58	99.64	99.64	75,600
Aug 09, 2018	102.04	102.69	100.61	100.68	100.68	58,900
Aug 08, 2018	102.00	102.07	100.57	102.03	102.03	67,800
Aug 07, 2018	102.10	102.88	100.86	101.67	101.67	128,500
Aug 06, 2018	97.65	102.42	97.65	101.82	101.82	129,600
Aug 03, 2018	94.93	99.78	91.51	97.22	97.22	181,400
Aug 02, 2018	100.06	101.52	99.45	100.68	100.68	62,200
Aug 01, 2018	100.28	101.40	99.93	100.72	100.72	91,200
Jul 31, 2018	98.00	100.53	97.62	100.29	100.29	145,900
Jul 30, 2018	98.50	99.04	97.50	97.99	97.99	74,200
Jul 27, 2018	100.31	100.49	97.84	98.53	98.53	65,500
Jul 26, 2018	99.09	100.85	99.09	100.57	100.57	65,900
Jul 25, 2018	98.88	99.62	98.05	98.99	98.99	58,100
Jul 24, 2018	99.73	100.05	98.15	98.87	98.87	96,700
Jul 23, 2018	99.90	100.11	98.81	99.19	99.19	87,300
Jul 20, 2018	100.45	100.93	99.10	99.89	99.89	55,200
Jul 19, 2018	99.43	100.62	98.51	100.47	100.47	74,600
Jul 18, 2018	98.68	99.81	98.22	99.66	99.66	47,800
Jul 17, 2018	97.61	99.13	97.61	98.69	98.69	42,000
Jul 16, 2018	98.56	99.14	97.15	97.86	97.86	80,600
Jul 13, 2018	98.76	99.33	98.33	98.46	98.46	70,000
Jul 12, 2018	99.47	99.49	97.87	99.13	99.13	106,400
Jul 11, 2018	103.40	103.52	99.28	99.37	99.37	146,900
Jul 10, 2018	103.90	104.59	103.25	103.72	103.72	74,000
Jul 09, 2018	103.04	104.22	102.25	103.44	103.44	154,400
Jul 06, 2018	100.66	102.91	100.43	102.59	102.59	85,000
Jul 05, 2018	100.64	101.26	99.61	100.86	100.86	117,600
Jul 03, 2018	99.52	100.57	99.52	100.26	100.26	86,600
Jul 02, 2018	97.70	99.56	97.37	99.52	99.52	72,100
Jun 29, 2018	98.75	99.35	97.75	98.14	98.14	99,700
Jun 28, 2018	97.41	98.84	97.12	98.53	98.53	93,300
Jun 27, 2018	97.45	99.41	97.12	97.33	97.33	99,500
Jun 26, 2018	96.97	98.39	96.54	97.45	97.45	68,300
Jun 25, 2018	97.41	97.47	96.13	96.89	96.89	120,100
Jun 22, 2018	99.61	99.61	97.72	97.83	97.83	257,100
Jun 21, 2018	99.70	99.70	98.75	99.23	99.23	123,000
Jun 20, 2018	99.27	99.82	98.72	99.62	99.62	114,200
Jun 19, 2018	99.44	99.65	97.54	98.94	98.94	116,300
Jun 18, 2018	100.20	100.69	99.17	99.72	99.72	109,700
Jun 15, 2018	99.03	100.72	99.01	100.40	100.40	213,900
Jun 14, 2018	99.18	99.65	98.43	99.46	99.46	122,500
Jun 13, 2018	98.40	99.56	97.37	99.13	99.13	171,900
Jun 12, 2018	99.49	99.81	97.84	98.36	98.36	122,000
Jun 11, 2018	99.36	99.89	97.92	99.33	99.33	115,100
Jun 08, 2018	99.32	99.93	98.99	99.21	99.21	83,900
Jun 07, 2018	99.47	99.92	98.77	99.33	99.33	69,200
Jun 06, 2018	98.78	99.55	98.29	99.54	99.54	124,000
Jun 05, 2018	98.37	99.33	97.87	98.68	98.68	72,000
Jun 04, 2018	97.79	99.26	97.59	98.27	98.27	126,100
Jun 01, 2018	97.25	98.22	97.22	97.80	97.80	113,300
May 31, 2018	98.30	98.48	96.36	96.43	96.43	100,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...