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
Apr 25, 2019	98.85	98.85	97.25	98.50	98.50	7,076
Apr 24, 2019	98.99	99.99	98.73	99.13	99.13	76,300
Apr 23, 2019	97.12	99.93	96.33	98.93	98.93	77,800
Apr 22, 2019	97.81	98.31	96.70	97.11	97.11	62,800
Apr 18, 2019	97.77	98.66	96.72	97.98	97.98	113,100
Apr 17, 2019	98.88	98.88	96.66	97.99	97.99	101,900
Apr 16, 2019	97.53	98.53	96.88	98.38	98.38	77,100
Apr 15, 2019	97.31	98.44	96.96	97.18	97.18	88,200
Apr 12, 2019	96.68	97.98	95.75	97.88	97.88	105,400
Apr 11, 2019	97.61	98.12	95.17	96.03	96.03	90,500
Apr 10, 2019	95.54	97.83	95.54	97.63	97.63	119,700
Apr 09, 2019	96.15	96.84	95.13	95.54	95.54	119,800
Apr 08, 2019	96.20	96.69	95.55	96.18	96.18	71,600
Apr 05, 2019	96.31	97.78	96.31	96.50	96.50	65,400
Apr 04, 2019	95.39	96.30	95.06	95.85	95.85	99,500
Apr 03, 2019	95.26	95.78	94.10	94.65	94.65	90,600
Apr 02, 2019	93.91	94.99	93.24	94.56	94.56	110,600
Apr 01, 2019	93.45	94.11	92.74	93.80	93.80	125,700
Mar 29, 2019	93.20	94.14	92.34	92.80	92.80	159,900
Mar 28, 2019	92.04	93.07	91.55	92.97	92.97	96,900
Mar 27, 2019	92.02	93.07	90.56	91.89	91.89	93,300
Mar 26, 2019	91.68	92.64	91.15	92.02	92.02	124,600
Mar 25, 2019	90.68	91.69	90.11	91.15	91.15	97,600
Mar 22, 2019	94.75	94.94	90.68	90.76	90.76	141,900
Mar 21, 2019	94.28	97.06	94.14	95.45	95.45	128,000
Mar 20, 2019	94.28	95.69	92.97	94.37	94.37	174,400
Mar 19, 2019	94.96	95.63	93.71	94.05	94.05	137,800
Mar 18, 2019	92.64	94.59	92.03	94.58	94.58	174,600
Mar 15, 2019	93.26	94.74	92.81	92.82	92.82	507,200
Mar 14, 2019	93.28	94.38	92.97	93.09	93.09	146,300
Mar 13, 2019	93.70	94.92	92.98	93.50	93.50	150,700
Mar 12, 2019	94.33	94.94	93.05	93.23	93.23	151,300
Mar 11, 2019	91.32	94.58	90.81	94.32	94.32	142,500
Mar 08, 2019	90.73	91.60	90.00	91.28	91.28	93,100
Mar 07, 2019	92.93	92.93	91.04	91.26	91.26	100,900
Mar 06, 2019	94.02	94.13	92.55	92.92	92.92	228,500
Mar 05, 2019	92.42	94.23	91.91	94.21	94.21	218,500
Mar 04, 2019	90.59	91.78	90.51	91.23	91.23	182,500
Mar 01, 2019	89.62	90.91	88.03	90.56	90.56	164,900
Feb 28, 2019	88.91	89.50	83.69	88.73	88.73	218,200
Feb 27, 2019	84.18	84.79	83.28	83.85	83.85	92,600
Feb 26, 2019	86.25	86.25	84.21	84.29	84.29	82,000
Feb 25, 2019	87.44	87.53	85.99	86.25	86.25	80,600
Feb 22, 2019	86.73	87.09	85.70	86.83	86.83	83,500
Feb 21, 2019	87.58	88.19	85.43	86.36	86.36	116,100
Feb 20, 2019	87.45	88.06	86.53	87.92	87.92	130,600
Feb 19, 2019	85.81	87.95	85.81	87.32	87.32	106,400
Feb 15, 2019	84.12	86.46	84.12	86.39	86.39	121,500
Feb 14, 2019	83.95	84.81	83.23	83.61	83.61	118,700
Feb 13, 2019	83.91	85.35	83.36	84.09	84.09	67,500
Feb 12, 2019	83.62	84.19	83.11	83.97	83.97	69,200
Feb 11, 2019	82.88	83.15	81.25	82.95	82.95	61,200
Feb 08, 2019	80.59	82.59	79.06	82.55	82.55	103,600
Feb 07, 2019	82.66	83.38	80.05	80.71	80.71	84,700
Feb 06, 2019	85.70	87.05	82.42	82.95	82.95	135,100
Feb 05, 2019	85.47	86.10	84.69	85.95	85.95	80,900
Feb 04, 2019	83.89	85.33	82.91	85.33	85.33	73,900
Feb 01, 2019	79.66	83.86	79.66	83.85	83.85	109,500
Jan 31, 2019	81.88	83.20	81.62	83.02	83.02	97,000
Jan 30, 2019	81.36	82.70	81.06	82.09	82.09	92,600
Jan 29, 2019	81.94	82.69	81.09	81.11	81.11	70,600
Jan 28, 2019	81.53	82.64	81.14	81.94	81.94	67,500
Jan 25, 2019	82.03	82.62	81.51	82.39	82.39	71,300
Jan 24, 2019	80.47	81.77	80.24	81.39	81.39	77,500
Jan 23, 2019	81.46	83.64	79.54	80.59	80.59	120,600
Jan 22, 2019	83.45	84.01	81.07	81.36	81.36	303,700
Jan 18, 2019	83.48	84.67	83.19	83.68	83.68	158,900
Jan 17, 2019	81.96	83.70	81.82	83.49	83.49	131,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...