BCPC - Balchem Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201997.1498.1096.5096.7396.7344,268
Jun 25, 201997.8698.5195.2097.1797.17128,600
Jun 24, 201999.9199.9197.2797.3597.35106,800
Jun 21, 2019102.37103.28100.12100.19100.19160,300
Jun 20, 201998.55103.4798.11102.96102.96194,600
Jun 19, 201997.6498.3895.9497.5097.5071,000
Jun 18, 201997.3899.1696.8297.9097.9072,400
Jun 17, 201996.7297.7796.0696.8296.8297,000
Jun 14, 201997.7997.9796.4196.6096.6090,800
Jun 13, 201998.6198.9797.5497.8097.8075,200
Jun 12, 201996.8698.6396.0098.1498.1468,000
Jun 11, 201998.0098.6695.6996.6596.65102,000
Jun 10, 201997.2898.5096.6297.4597.4575,200
Jun 07, 201994.9997.3194.1196.6196.61110,200
Jun 06, 201994.9295.6093.2994.5294.5277,000
Jun 05, 201995.3195.4993.6394.5394.5374,100
Jun 04, 201992.3494.9192.1294.7894.7876,000
Jun 03, 201990.9992.2890.3091.5691.56113,400
May 31, 201989.8691.6689.8690.6990.69122,400
May 30, 201992.6293.0490.9091.6491.6470,500
May 29, 201993.1893.3591.6992.3792.3789,900
May 28, 201994.3095.4093.6394.0394.03117,100
May 24, 201994.9195.3593.7093.8593.8573,200
May 23, 201996.8297.7893.6394.2494.2477,400
May 22, 201997.9298.2396.8197.6897.6899,300
May 21, 201995.9898.4495.6098.3398.33175,500
May 20, 201994.1096.5693.7095.8095.8067,600
May 17, 201995.6096.8894.6694.8394.83149,600
May 16, 201996.5298.2395.5996.4596.45139,000
May 15, 201997.0798.1296.1996.3296.32112,700
May 14, 201997.1398.0096.7997.5897.58119,600
May 13, 201998.84100.3196.5997.0597.05137,300
May 10, 201999.34100.6198.69100.32100.3273,300
May 09, 201998.62100.3597.4599.9099.9091,000
May 08, 201998.83100.0098.3899.3099.3074,500
May 07, 201999.49101.0498.5299.2499.2496,400
May 06, 2019100.00100.9898.74100.46100.46223,400
May 03, 201998.90103.7197.98102.75102.75159,900
May 02, 201999.24101.0698.5499.3999.3986,300
May 01, 2019101.59102.4199.4999.4999.49281,200
Apr 30, 2019100.74101.9899.20101.51101.51150,400
Apr 29, 201999.92101.1599.14100.54100.5465,600
Apr 26, 201998.62100.3098.60100.03100.0385,400
Apr 25, 201998.8599.4497.2598.6598.6563,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...