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
Aug 14, 2018	99.79	100.57	99.38	100.15	100.15	90,600
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
May 30, 2018	97.43	98.98	97.17	98.30	98.30	87,800
May 29, 2018	96.39	97.62	96.24	97.12	97.12	113,500
May 25, 2018	96.42	97.20	95.98	96.87	96.87	107,900
May 24, 2018	96.20	96.81	95.62	96.52	96.52	65,700
May 23, 2018	96.07	96.78	95.66	96.49	96.49	109,200
May 22, 2018	95.59	96.42	94.98	95.88	95.88	213,600
May 21, 2018	94.66	95.52	91.00	95.47	95.47	94,800
May 18, 2018	93.94	94.61	93.36	94.21	94.21	136,300
May 17, 2018	93.12	94.61	93.12	93.21	93.21	120,900
May 16, 2018	91.94	94.03	91.61	93.15	93.15	155,700
May 15, 2018	91.95	92.19	91.34	91.64	91.64	161,000
May 14, 2018	94.05	94.45	91.59	92.00	92.00	154,000
May 11, 2018	93.81	94.57	93.58	93.65	93.65	77,900
May 10, 2018	94.99	95.38	93.34	93.92	93.92	112,600
May 09, 2018	95.83	95.83	94.26	94.64	94.64	86,200
May 08, 2018	94.45	95.26	94.12	95.03	95.03	91,000
May 07, 2018	94.05	94.20	92.24	93.88	93.88	92,500
May 04, 2018	90.00	93.48	88.68	92.83	92.83	136,300
May 03, 2018	89.42	89.67	88.36	88.92	88.92	76,200
May 02, 2018	89.07	90.27	88.66	89.84	89.84	97,900
May 01, 2018	88.22	89.39	87.07	89.33	89.33	101,200
Apr 30, 2018	89.62	89.67	88.18	88.24	88.24	82,200
Apr 27, 2018	89.35	89.73	88.71	89.42	89.42	31,200
Apr 26, 2018	89.29	89.84	88.41	89.34	89.34	47,200
Apr 25, 2018	88.82	89.59	88.30	89.06	89.06	55,300
Apr 24, 2018	89.31	89.41	87.95	88.98	88.98	109,300
Apr 23, 2018	89.85	90.27	88.81	89.13	89.13	82,200
Apr 20, 2018	88.65	90.00	88.34	89.89	89.89	79,400
Apr 19, 2018	88.97	89.79	88.15	89.29	89.29	108,300
Apr 18, 2018	89.69	90.25	88.57	88.99	88.99	172,800
Apr 17, 2018	88.69	90.05	87.00	89.69	89.69	151,800
Apr 16, 2018	87.15	88.10	86.95	88.00	88.00	86,800
Apr 13, 2018	86.79	86.96	85.75	86.62	86.62	52,300
Apr 12, 2018	86.31	86.97	85.97	86.35	86.35	47,100
Apr 11, 2018	85.59	86.34	85.13	86.01	86.01	47,800
Apr 10, 2018	85.37	86.59	84.76	86.13	86.13	52,800
Apr 09, 2018	84.72	85.64	83.82	84.69	84.69	76,300
Apr 06, 2018	83.16	84.46	82.40	84.06	84.06	137,000
Apr 05, 2018	82.96	83.58	82.40	83.53	83.53	144,400
Apr 04, 2018	80.38	82.87	80.38	82.51	82.51	99,900
Apr 03, 2018	80.99	81.79	79.73	81.32	81.32	175,400
Apr 02, 2018	81.74	82.16	79.80	80.70	80.70	88,900
Mar 29, 2018	81.53	82.44	80.48	81.75	81.75	102,900
Mar 28, 2018	80.71	82.02	80.62	81.29	81.29	73,500
Mar 27, 2018	81.72	81.86	80.31	80.62	80.62	85,200
Mar 26, 2018	80.56	81.53	79.68	81.49	81.49	84,300
Mar 23, 2018	80.09	80.33	79.03	79.46	79.46	156,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...