Advertisement
Advertisement
U.S. markets open in 5 hours 27 minutes
S&P Futures
4,002.25 +1.00 (+0.02%) Dow Futures
32,457.00 +23.00 (+0.07%) Nasdaq Futures
12,864.75 -25.50 (-0.20%) Russell 2000 Futures
1,749.30 +1.60 (+0.09%) Crude Oil
69.76 +0.50 (+0.72%) Gold
1,972.90 -10.90 (-0.55%)
Balchem Corp (BL9B.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 09:31AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 113.95 | 114.15 | 113.85 | 113.85 | 113.85 | 10 |
| Mar 24, 2023 | 111.65 | 113.30 | 111.15 | 113.30 | 113.30 | - |
| Mar 23, 2023 | 112.95 | 113.90 | 111.30 | 111.30 | 111.30 | - |
| Mar 22, 2023 | 117.75 | 117.75 | 112.80 | 112.80 | 112.80 | - |
| Mar 21, 2023 | 118.80 | 119.45 | 117.55 | 117.55 | 117.55 | - |
| Mar 20, 2023 | 116.40 | 119.65 | 116.30 | 118.15 | 118.15 | - |
| Mar 17, 2023 | 120.95 | 121.40 | 116.95 | 117.30 | 117.30 | - |
| Mar 16, 2023 | 119.45 | 121.35 | 118.80 | 121.35 | 121.35 | - |
| Mar 15, 2023 | 119.05 | 119.35 | 118.00 | 119.35 | 119.35 | - |
| Mar 14, 2023 | 115.95 | 118.65 | 115.75 | 118.65 | 118.65 | - |
| Mar 13, 2023 | 117.05 | 117.30 | 114.45 | 115.05 | 115.05 | - |
| Mar 10, 2023 | 116.85 | 117.50 | 116.60 | 116.80 | 116.80 | - |
| Mar 09, 2023 | 120.45 | 121.85 | 120.00 | 120.00 | 120.00 | - |
| Mar 08, 2023 | 119.75 | 121.45 | 119.55 | 120.95 | 120.95 | - |
| Mar 07, 2023 | 118.80 | 119.80 | 118.80 | 119.80 | 119.80 | - |
| Mar 06, 2023 | 124.25 | 124.40 | 119.50 | 119.50 | 119.50 | - |
| Mar 03, 2023 | 121.70 | 123.90 | 121.70 | 123.85 | 123.85 | - |
| Mar 02, 2023 | 123.05 | 123.85 | 122.95 | 123.75 | 123.75 | - |
| Mar 01, 2023 | 121.05 | 123.05 | 120.00 | 123.05 | 123.05 | - |
| Feb 28, 2023 | 121.30 | 123.75 | 120.80 | 122.90 | 122.90 | - |
| Feb 27, 2023 | 123.80 | 125.15 | 121.30 | 121.30 | 121.30 | - |
| Feb 24, 2023 | 123.80 | 125.40 | 123.80 | 125.40 | 125.40 | - |
| Feb 23, 2023 | 124.75 | 125.95 | 123.95 | 124.85 | 124.85 | - |
| Feb 22, 2023 | 123.60 | 125.55 | 123.60 | 125.40 | 125.40 | - |
| Feb 21, 2023 | 127.05 | 127.10 | 124.75 | 125.65 | 125.65 | - |
| Feb 20, 2023 | 128.70 | 128.75 | 128.15 | 128.20 | 128.20 | - |
| Feb 17, 2023 | 125.95 | 127.95 | 125.05 | 127.95 | 127.95 | - |
| Feb 16, 2023 | 126.80 | 127.80 | 126.20 | 127.45 | 127.45 | - |
| Feb 15, 2023 | 122.40 | 127.10 | 122.25 | 127.10 | 127.10 | - |
| Feb 14, 2023 | 124.50 | 125.00 | 124.00 | 124.35 | 124.35 | - |
| Feb 13, 2023 | 123.30 | 124.95 | 123.30 | 124.95 | 124.95 | - |
| Feb 10, 2023 | 123.60 | 125.20 | 123.45 | 124.75 | 124.75 | - |
| Feb 09, 2023 | 128.80 | 129.00 | 124.45 | 124.45 | 124.45 | - |
| Feb 08, 2023 | 130.40 | 131.10 | 127.80 | 127.80 | 127.80 | - |
| Feb 07, 2023 | 128.80 | 131.10 | 128.80 | 131.10 | 131.10 | - |
| Feb 06, 2023 | 126.60 | 130.05 | 126.50 | 130.05 | 130.05 | - |
| Feb 03, 2023 | 126.45 | 127.60 | 125.40 | 127.60 | 127.60 | - |
| Feb 02, 2023 | 122.60 | 126.20 | 122.50 | 126.20 | 126.20 | - |
| Feb 01, 2023 | 118.15 | 122.80 | 117.60 | 122.80 | 122.80 | - |
| Jan 31, 2023 | 116.95 | 119.45 | 116.50 | 118.70 | 118.70 | - |
| Jan 30, 2023 | 116.60 | 118.35 | 115.80 | 118.30 | 118.30 | - |
| Jan 27, 2023 | 117.20 | 118.60 | 116.95 | 118.60 | 118.60 | - |
| Jan 26, 2023 | 117.30 | 117.60 | 117.15 | 117.60 | 117.60 | - |
| Jan 25, 2023 | 117.50 | 117.65 | 117.15 | 117.65 | 117.65 | - |
| Jan 24, 2023 | 117.55 | 119.50 | 117.30 | 119.50 | 119.50 | - |
| Jan 23, 2023 | 115.00 | 118.05 | 114.00 | 117.60 | 117.60 | - |
| Jan 20, 2023 | 113.00 | 115.25 | 112.70 | 114.95 | 114.95 | - |
| Jan 19, 2023 | 115.05 | 115.20 | 114.20 | 114.40 | 114.40 | - |
| Jan 18, 2023 | 119.60 | 119.60 | 117.65 | 117.75 | 117.75 | - |
| Jan 17, 2023 | 118.45 | 121.00 | 117.85 | 120.10 | 120.10 | - |
| Jan 16, 2023 | 118.40 | 118.80 | 118.25 | 118.30 | 118.30 | - |
| Jan 13, 2023 | 115.70 | 119.35 | 115.50 | 119.35 | 119.35 | - |
| Jan 12, 2023 | 115.35 | 116.95 | 115.35 | 116.80 | 116.80 | - |
| Jan 11, 2023 | 112.90 | 116.45 | 112.80 | 116.45 | 116.45 | - |
| Jan 10, 2023 | 114.55 | 115.35 | 112.75 | 113.75 | 113.75 | - |
| Jan 09, 2023 | 112.05 | 115.30 | 111.90 | 114.80 | 114.80 | - |
| Jan 06, 2023 | 110.30 | 113.60 | 108.95 | 113.60 | 113.60 | - |
| Jan 05, 2023 | 112.45 | 112.65 | 111.20 | 111.25 | 111.25 | - |
| Jan 04, 2023 | 114.45 | 114.95 | 113.30 | 113.30 | 113.30 | - |
| Jan 03, 2023 | 112.65 | 115.05 | 112.65 | 114.15 | 114.15 | - |
| Jan 02, 2023 | 112.75 | 112.95 | 112.15 | 112.15 | 112.15 | - |
| Dec 30, 2022 | 113.60 | 113.60 | 113.15 | 113.20 | 113.20 | - |
| Dec 29, 2022 | 112.85 | 114.45 | 112.65 | 114.45 | 114.45 | - |
| Dec 28, 2022 | 113.30 | 113.90 | 112.30 | 112.50 | 112.50 | - |
| Dec 27, 2022 | 112.75 | 114.20 | 112.50 | 113.30 | 113.30 | - |
| Dec 23, 2022 | 114.10 | 114.50 | 112.05 | 114.50 | 114.50 | - |
| Dec 23, 2022 | 0.71 Dividend | |||||
| Dec 22, 2022 | 114.75 | 114.85 | 113.50 | 113.80 | 113.09 | - |
| Dec 21, 2022 | 114.65 | 115.85 | 114.40 | 115.20 | 114.48 | - |
| Dec 20, 2022 | 114.80 | 115.05 | 113.95 | 113.95 | 113.24 | - |
| Dec 19, 2022 | 113.60 | 114.60 | 113.60 | 114.40 | 113.69 | - |
| Dec 16, 2022 | 114.10 | 114.40 | 112.95 | 114.20 | 113.49 | - |
| Dec 15, 2022 | 120.85 | 120.85 | 115.40 | 115.40 | 114.68 | - |
| Dec 14, 2022 | 123.45 | 123.65 | 120.80 | 120.80 | 120.05 | - |
| Dec 13, 2022 | 122.60 | 126.05 | 122.55 | 123.20 | 122.43 | - |
| Dec 12, 2022 | 123.75 | 123.75 | 123.15 | 123.15 | 122.38 | - |
| Dec 09, 2022 | 125.10 | 125.90 | 124.30 | 124.40 | 123.62 | - |
| Dec 08, 2022 | 125.60 | 126.05 | 124.50 | 124.50 | 123.72 | - |
| Dec 07, 2022 | 122.40 | 125.50 | 120.95 | 125.50 | 124.72 | - |
| Dec 06, 2022 | 123.95 | 125.40 | 122.65 | 122.70 | 121.93 | - |
| Dec 05, 2022 | 131.85 | 132.00 | 125.40 | 125.55 | 124.77 | - |
| Dec 02, 2022 | 132.35 | 135.65 | 131.80 | 134.75 | 133.91 | - |
| Dec 01, 2022 | 133.25 | 134.00 | 133.00 | 133.35 | 132.52 | - |
| Nov 30, 2022 | 131.95 | 132.90 | 131.00 | 132.90 | 132.07 | - |
| Nov 29, 2022 | 132.95 | 134.25 | 132.35 | 133.85 | 133.01 | - |
| Nov 28, 2022 | 134.75 | 134.90 | 133.30 | 134.30 | 133.46 | - |
| Nov 25, 2022 | 135.00 | 136.80 | 134.95 | 135.85 | 135.00 | - |
| Nov 24, 2022 | 134.65 | 135.30 | 134.65 | 135.10 | 134.26 | - |
| Nov 23, 2022 | 135.50 | 136.55 | 135.35 | 136.25 | 135.40 | - |
| Nov 22, 2022 | 137.30 | 137.85 | 136.15 | 137.05 | 136.19 | - |
| Nov 21, 2022 | 136.20 | 139.10 | 136.20 | 139.05 | 138.18 | - |
| Nov 18, 2022 | 133.90 | 138.05 | 133.90 | 136.30 | 135.45 | - |
| Nov 17, 2022 | 135.40 | 135.40 | 133.95 | 134.85 | 134.01 | - |
| Nov 16, 2022 | 136.30 | 136.45 | 135.40 | 135.40 | 134.56 | - |
| Nov 15, 2022 | 136.50 | 137.40 | 135.35 | 137.25 | 136.39 | - |
| Nov 14, 2022 | 134.90 | 138.00 | 134.70 | 138.00 | 137.14 | - |
| Nov 11, 2022 | 137.95 | 138.50 | 135.80 | 136.20 | 135.35 | - |
| Nov 10, 2022 | 131.80 | 138.35 | 131.80 | 138.35 | 137.49 | - |
| Nov 09, 2022 | 131.00 | 133.15 | 131.00 | 132.70 | 131.87 | - |
| Nov 08, 2022 | 131.60 | 134.00 | 131.60 | 132.60 | 131.77 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
