Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balchem Corp (NQ: BCPC )

175.49 -2.79 (-1.56%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 179.69 179.90 175.35 178.28 153,289 +2.24(+1.27%)
Sep 18, 2024 173.74 179.69 173.18 176.04 126,282 +2.80(+1.62%)
Sep 17, 2024 173.85 176.40 173.20 173.24 82,291 +0.83(+0.48%)
Sep 16, 2024 172.56 173.57 170.85 172.41 56,008 +0.59(+0.34%)
Sep 13, 2024 169.68 173.42 169.68 171.82 80,654 +3.69(+2.19%)
Sep 12, 2024 164.72 168.44 164.35 168.13 98,642 +4.16(+2.54%)
Sep 11, 2024 166.67 167.04 163.59 163.97 124,849 -3.71(-2.21%)
Sep 10, 2024 167.86 168.26 165.87 167.68 86,946 +0.52(+0.31%)
Sep 09, 2024 168.23 168.75 166.43 167.16 89,831 -1.47(-0.87%)
Sep 06, 2024 171.90 172.73 167.01 168.63 130,426 -3.27(-1.90%)
Sep 05, 2024 173.02 173.02 171.02 171.90 79,112 -0.64(-0.37%)
Sep 04, 2024 171.89 172.90 170.68 172.54 59,071 +0.74(+0.43%)
Sep 03, 2024 176.35 176.79 171.19 171.80 104,196 -5.23(-2.95%)
Aug 30, 2024 173.46 177.95 173.14 177.03 103,564 +4.56(+2.64%)
Aug 29, 2024 172.76 174.08 172.04 172.47 51,981 +0.77(+0.45%)
Aug 28, 2024 172.26 174.55 171.46 171.70 53,236 -0.71(-0.41%)
Aug 27, 2024 172.64 173.14 171.29 172.41 96,393 -0.78(-0.45%)
Aug 26, 2024 173.54 175.84 172.85 173.19 69,265 +0.45(+0.26%)
Aug 23, 2024 168.90 173.96 168.90 172.74 92,716 +4.91(+2.93%)
Aug 22, 2024 169.40 169.40 167.47 167.83 41,016 -1.44(-0.85%)
Aug 21, 2024 168.28 169.50 166.87 169.27 36,736 +1.99(+1.19%)
Aug 20, 2024 169.26 169.29 167.00 167.28 57,571 -1.64(-0.97%)
Aug 19, 2024 166.94 169.28 166.57 168.92 63,876 +2.63(+1.58%)
Aug 16, 2024 167.15 168.83 165.72 166.29 94,461 -1.44(-0.86%)
Aug 15, 2024 168.45 169.19 167.35 167.73 91,917 +2.97(+1.80%)
Aug 14, 2024 165.24 165.43 163.35 164.76 72,891 +0.14(+0.09%)
Aug 13, 2024 163.83 165.32 162.76 164.62 66,461 +1.97(+1.21%)
Aug 12, 2024 164.15 165.13 162.44 162.65 78,167 -1.01(-0.62%)
Aug 09, 2024 167.58 168.30 163.00 163.66 145,129 -4.52(-2.69%)
Aug 08, 2024 164.47 168.48 163.27 168.18 83,901 +5.33(+3.27%)
Aug 07, 2024 167.14 167.19 162.56 162.85 89,594 -2.31(-1.40%)
Aug 06, 2024 164.40 168.51 164.10 165.16 148,469 +0.89(+0.54%)
Aug 05, 2024 166.49 168.61 163.83 164.27 268,029 -7.20(-4.20%)
Aug 02, 2024 170.82 172.73 169.65 171.47 194,266 -4.52(-2.57%)
Aug 01, 2024 177.93 178.69 172.62 175.99 172,364 -1.47(-0.83%)
Jul 31, 2024 176.42 181.03 175.55 177.46 179,028 -0.70(-0.39%)
Jul 30, 2024 179.90 180.59 176.89 178.16 164,153 -3.40(-1.87%)
Jul 29, 2024 181.85 186.03 180.09 181.56 125,181 +0.78(+0.43%)
Jul 26, 2024 178.53 182.59 172.58 180.78 156,553 +5.97(+3.42%)
Jul 25, 2024 176.25 178.81 174.72 174.81 202,280 -0.14(-0.08%)
Jul 24, 2024 178.77 180.43 174.95 174.95 101,034 -4.74(-2.64%)
Jul 23, 2024 175.35 180.76 174.91 179.69 116,961 +4.05(+2.31%)
Jul 22, 2024 172.45 176.06 171.28 175.64 120,147 +3.20(+1.86%)
Jul 19, 2024 174.29 174.29 171.87 172.44 94,468 -1.59(-0.91%)
Jul 18, 2024 174.54 177.30 173.37 174.03 142,960 -0.55(-0.32%)
Jul 17, 2024 175.40 178.35 170.20 174.58 161,017 -1.72(-0.98%)
Jul 16, 2024 169.94 176.90 169.03 176.30 186,550 +8.36(+4.98%)
Jul 15, 2024 167.28 169.20 165.97 167.94 225,192 +1.86(+1.12%)
Jul 12, 2024 166.14 168.00 165.34 166.08 186,347 +1.68(+1.02%)
Jul 11, 2024 164.34 168.04 163.75 164.40 167,465 +1.51(+0.93%)
Jul 10, 2024 162.83 163.02 162.13 162.89 59,396 +0.97(+0.60%)
Jul 09, 2024 161.99 163.09 161.10 161.92 88,989 -0.36(-0.22%)
Jul 08, 2024 161.82 163.03 161.56 162.28 72,604 +1.77(+1.10%)
Jul 05, 2024 158.95 160.66 158.23 160.51 91,611 +0.78(+0.49%)
Jul 03, 2024 159.23 160.00 158.52 159.73 80,851 +0.91(+0.57%)
Jul 02, 2024 154.59 159.15 153.04 158.82 116,854 +4.72(+3.06%)
Jul 01, 2024 153.75 154.84 151.78 154.10 155,719 +0.15(+0.10%)
Jun 28, 2024 152.64 154.49 151.37 153.95 359,642 +2.35(+1.55%)
Jun 27, 2024 151.81 151.93 149.59 151.60 111,522 +0.57(+0.38%)
Jun 26, 2024 151.36 151.95 150.69 151.03 122,045 -0.57(-0.38%)
Jun 25, 2024 150.94 151.69 149.97 151.60 80,200 +0.16(+0.11%)
Jun 24, 2024 151.45 153.35 151.00 151.44 77,981 -0.16(-0.11%)
Jun 21, 2024 150.48 151.60 149.37 151.60 312,414 +1.17(+0.78%)
Jun 20, 2024 151.27 153.23 150.03 150.43 65,338 -2.07(-1.36%)
Jun 18, 2024 153.86 154.16 152.49 152.50 84,226 -1.34(-0.87%)
Jun 17, 2024 150.49 153.94 149.77 153.84 82,497 +3.15(+2.09%)
Jun 14, 2024 150.59 150.84 149.30 150.69 77,832 -1.62(-1.06%)
Jun 13, 2024 152.76 152.76 150.00 152.31 62,739 -0.93(-0.61%)
Jun 12, 2024 155.15 155.63 153.02 153.24 56,919 +1.77(+1.17%)
Jun 11, 2024 150.51 151.47 149.18 151.47 110,222 +0.44(+0.29%)
Jun 10, 2024 150.48 151.19 149.27 151.03 75,025 -1.22(-0.80%)
Jun 07, 2024 152.48 152.99 151.44 152.25 57,727 -1.58(-1.03%)
Jun 06, 2024 154.65 155.90 151.84 153.83 94,102 -1.62(-1.04%)
Jun 05, 2024 153.40 157.18 153.34 155.45 89,551 +2.35(+1.53%)
Jun 04, 2024 153.97 153.97 152.50 153.10 56,244 -1.60(-1.03%)
Jun 03, 2024 154.56 155.63 152.89 154.70 82,802 +1.10(+0.72%)
May 31, 2024 152.03 154.55 151.12 153.60 133,134 +2.08(+1.37%)
May 30, 2024 150.20 152.96 149.04 151.52 65,748 +1.89(+1.26%)
May 29, 2024 150.61 151.47 149.24 149.63 55,929 -2.40(-1.58%)
May 28, 2024 153.46 153.46 150.60 152.03 80,241 -0.99(-0.65%)
May 24, 2024 154.51 154.75 152.48 153.02 156,251 -0.73(-0.47%)
May 23, 2024 155.20 155.29 152.47 153.75 115,455 -1.45(-0.93%)
May 22, 2024 155.42 156.24 154.82 155.20 64,902 -0.30(-0.19%)
May 21, 2024 154.33 155.74 153.52 155.50 55,852 +1.11(+0.72%)
May 20, 2024 155.39 156.06 153.70 154.39 124,229 -1.44(-0.92%)
May 17, 2024 157.11 157.11 155.02 155.83 81,568 -0.80(-0.51%)
May 16, 2024 156.27 157.02 154.95 156.63 69,788 +0.27(+0.17%)
May 15, 2024 155.77 156.77 154.69 156.36 75,448 +1.09(+0.70%)
May 14, 2024 155.88 156.28 154.59 155.27 58,802 +0.81(+0.52%)
May 13, 2024 156.63 156.63 153.97 154.46 46,770 -1.97(-1.26%)
May 10, 2024 154.48 156.63 153.92 156.43 66,885 +1.41(+0.91%)
May 09, 2024 153.86 155.34 152.30 155.02 78,646 +1.74(+1.14%)
May 08, 2024 154.13 155.00 152.53 153.28 81,625 -2.20(-1.41%)
May 07, 2024 153.35 157.23 153.35 155.48 115,435 +2.16(+1.41%)
May 06, 2024 152.00 154.07 151.42 153.32 106,372 +2.92(+1.94%)
May 03, 2024 147.05 150.40 145.11 150.40 102,016 +4.12(+2.82%)
May 02, 2024 144.42 146.40 143.47 146.28 118,608 +2.46(+1.71%)
May 01, 2024 141.66 145.66 141.09 143.82 142,105 +2.44(+1.73%)
Apr 30, 2024 137.98 141.42 137.69 141.38 166,356 +2.15(+1.54%)
Apr 29, 2024 139.86 140.50 138.64 139.23 93,235 -0.03(-0.02%)
Apr 26, 2024 138.70 139.92 138.52 139.26 58,508 +0.76(+0.55%)
Apr 25, 2024 139.17 139.88 137.79 138.50 111,231 -2.14(-1.52%)
Apr 24, 2024 144.36 144.87 140.33 140.64 119,526 -4.43(-3.05%)
Apr 23, 2024 143.36 145.52 143.36 145.07 70,624 +1.35(+0.94%)
Apr 22, 2024 144.13 145.11 143.02 143.72 64,336 +0.24(+0.17%)
Apr 19, 2024 142.64 144.11 142.51 143.48 94,637 +0.36(+0.25%)
Apr 18, 2024 143.89 145.53 142.65 143.12 124,973 -0.68(-0.47%)
Apr 17, 2024 145.68 145.68 143.68 143.80 62,573 -1.82(-1.25%)
Apr 16, 2024 146.39 147.95 144.95 145.62 64,914 -1.14(-0.78%)
Apr 15, 2024 147.72 149.63 145.93 146.76 77,674 -1.14(-0.77%)
Apr 12, 2024 148.30 148.71 146.05 147.90 77,443 -1.40(-0.94%)
Apr 11, 2024 148.82 150.25 148.09 149.30 76,234 +0.31(+0.21%)
Apr 10, 2024 149.45 150.10 147.93 148.99 95,969 -4.57(-2.98%)
Apr 09, 2024 153.20 153.80 151.97 153.56 62,118 +0.77(+0.50%)
Apr 08, 2024 151.23 153.30 150.40 152.79 52,246 +2.55(+1.70%)
Apr 05, 2024 150.05 151.49 149.60 150.24 86,101 -0.63(-0.42%)
Apr 04, 2024 153.98 153.98 150.35 150.87 70,622 -1.72(-1.13%)
Apr 03, 2024 149.45 153.07 149.45 152.59 91,048 +1.84(+1.22%)
Apr 02, 2024 151.59 151.59 148.90 150.75 134,243 -1.37(-0.90%)
Apr 01, 2024 155.45 155.45 151.38 152.12 69,289 -2.83(-1.83%)
Mar 28, 2024 154.89 156.27 154.67 154.95 95,985 +0.49(+0.32%)
Mar 27, 2024 154.60 155.66 153.65 154.46 117,311 +1.02(+0.66%)
Mar 26, 2024 154.15 154.59 153.23 153.44 66,205 -0.19(-0.12%)
Mar 25, 2024 156.04 156.59 153.58 153.63 57,960 -1.92(-1.23%)
Mar 22, 2024 157.40 157.92 155.14 155.55 61,941 -1.38(-0.88%)
Mar 21, 2024 157.75 158.38 156.51 156.93 109,214 +0.02(+0.01%)
Mar 20, 2024 156.27 158.05 155.54 156.91 92,779 +0.12(+0.08%)
Mar 19, 2024 155.87 158.10 155.34 156.79 88,858 +0.92(+0.59%)
Mar 18, 2024 156.19 157.41 155.64 155.87 104,658 -0.52(-0.33%)
Mar 15, 2024 153.08 156.46 153.08 156.39 363,029 +2.40(+1.56%)
Mar 14, 2024 154.59 154.59 152.72 153.99 92,158 -1.28(-0.82%)
Mar 13, 2024 155.08 156.42 154.03 155.27 109,134 -0.31(-0.20%)
Mar 12, 2024 155.65 156.18 154.11 155.58 86,852 -0.46(-0.29%)
Mar 11, 2024 157.41 157.41 155.52 156.04 66,285 -0.38(-0.24%)
Mar 08, 2024 158.22 159.41 156.29 156.42 75,926 -0.57(-0.36%)
Mar 07, 2024 157.51 159.52 155.99 156.99 85,660 -0.06(-0.04%)
Mar 06, 2024 156.19 157.50 154.91 157.05 78,400 +2.55(+1.65%)
Mar 05, 2024 155.91 157.59 154.14 154.50 68,674 -2.49(-1.59%)
Mar 04, 2024 156.77 157.59 156.31 156.99 61,089 +0.06(+0.04%)
Mar 01, 2024 157.29 157.60 155.51 156.93 72,694 -0.26(-0.17%)
Feb 29, 2024 155.75 158.27 155.27 157.19 96,762 +3.11(+2.02%)
Feb 28, 2024 153.00 154.33 152.94 154.08 70,559 -0.56(-0.36%)
Feb 27, 2024 156.20 156.20 154.22 154.64 69,217 -0.80(-0.51%)
Feb 26, 2024 155.74 156.24 154.08 155.44 131,249 -1.44(-0.92%)
Feb 23, 2024 155.00 157.25 155.00 156.88 103,875 +1.59(+1.02%)
Feb 22, 2024 153.36 155.57 153.08 155.29 160,141 +1.63(+1.06%)
Feb 21, 2024 155.00 156.35 152.34 153.66 190,061 -3.61(-2.30%)
Feb 20, 2024 148.46 157.47 148.34 157.27 184,432 +8.07(+5.41%)
Feb 16, 2024 148.00 151.53 145.04 149.20 129,350 +2.81(+1.92%)
Feb 15, 2024 142.66 146.84 141.59 146.39 118,286 +3.66(+2.56%)
Feb 14, 2024 142.28 143.44 140.19 142.73 119,531 +2.15(+1.53%)
Feb 13, 2024 142.14 144.40 139.57 140.58 179,704 -4.75(-3.27%)
Feb 12, 2024 145.20 146.59 144.20 145.33 135,492 +0.19(+0.13%)
Feb 09, 2024 143.90 145.60 143.00 145.14 106,681 +1.71(+1.19%)
Feb 08, 2024 142.50 143.64 141.90 143.43 84,623 +1.15(+0.81%)
Feb 07, 2024 141.34 143.91 139.91 142.28 131,578 +1.07(+0.76%)
Feb 06, 2024 140.31 142.66 140.31 141.21 83,654 +0.93(+0.66%)
Feb 05, 2024 141.38 141.66 138.38 140.28 116,927 -2.86(-2.00%)
Feb 02, 2024 141.21 143.54 141.02 143.14 101,058 +0.24(+0.17%)
Feb 01, 2024 141.37 143.05 139.84 142.90 97,578 +2.74(+1.95%)
Jan 31, 2024 143.40 143.68 140.05 140.16 135,140 -2.77(-1.94%)
Jan 30, 2024 140.95 143.11 140.64 142.93 85,465 +1.01(+0.71%)
Jan 29, 2024 138.92 142.10 138.70 141.92 59,659 +2.49(+1.79%)
Jan 26, 2024 140.32 140.71 138.85 139.43 73,761 +0.06(+0.04%)
Jan 25, 2024 141.45 141.45 138.34 139.37 97,932 -0.31(-0.22%)
Jan 24, 2024 143.38 143.85 139.38 139.68 70,000 -2.30(-1.62%)
Jan 23, 2024 145.46 145.70 141.80 141.98 111,577 -2.23(-1.55%)
Jan 22, 2024 142.00 144.97 142.00 144.21 196,446 +3.15(+2.23%)
Jan 19, 2024 140.36 141.20 138.31 141.06 122,016 +1.48(+1.06%)
Jan 18, 2024 137.51 140.38 136.74 139.58 123,055 +2.52(+1.84%)
Jan 17, 2024 135.84 138.38 135.84 137.06 96,022 -0.44(-0.32%)
Jan 16, 2024 139.85 141.51 136.97 137.50 124,670 -3.34(-2.37%)
Jan 12, 2024 142.18 142.72 140.19 140.84 54,455 +0.48(+0.34%)
Jan 11, 2024 140.69 141.38 139.41 140.36 108,300 -1.03(-0.73%)
Jan 10, 2024 140.56 141.57 139.80 141.39 87,742 +0.23(+0.16%)
Jan 09, 2024 140.29 141.24 139.62 141.16 74,006 -1.28(-0.90%)
Jan 08, 2024 140.67 142.55 139.99 142.44 92,618 +2.27(+1.62%)
Jan 05, 2024 142.16 143.56 139.82 140.17 134,185 -3.22(-2.25%)
Jan 04, 2024 142.86 144.08 142.59 143.39 152,310 +0.66(+0.46%)
Jan 03, 2024 145.69 145.78 140.15 142.73 156,859 -3.47(-2.37%)
Jan 02, 2024 147.89 148.00 144.68 146.20 285,354 -2.55(-1.71%)
Dec 29, 2023 150.73 150.73 148.75 148.75 121,467 -1.60(-1.06%)
Dec 28, 2023 148.86 150.82 148.86 150.35 78,349 +0.53(+0.35%)
Dec 27, 2023 147.95 149.96 145.12 149.82 91,092 +1.57(+1.06%)
Dec 26, 2023 147.11 148.69 145.65 148.25 70,139 +2.28(+1.56%)
Dec 22, 2023 145.71 147.60 145.39 145.97 113,187 +1.36(+0.94%)
Dec 21, 2023 143.66 145.03 142.77 144.61 82,400 +2.21(+1.55%)
Dec 20, 2023 143.52 147.23 142.19 142.40 138,177 -1.99(-1.38%)
Dec 19, 2023 141.74 144.65 141.20 144.39 159,224 +3.97(+2.83%)
Dec 18, 2023 140.37 141.28 138.64 140.42 117,337 +0.92(+0.66%)
Dec 15, 2023 141.67 141.75 138.51 139.50 642,661 -1.03(-0.73%)
Dec 14, 2023 141.19 143.92 140.35 140.52 178,370 +1.14(+0.82%)
Dec 13, 2023 134.35 139.81 134.27 139.38 156,360 +4.95(+3.69%)
Dec 12, 2023 134.11 134.81 133.10 134.42 202,567 +0.31(+0.23%)
Dec 11, 2023 132.26 134.29 132.18 134.11 86,216 +1.70(+1.28%)
Dec 08, 2023 134.43 135.63 131.03 132.41 84,156 -1.83(-1.36%)
Dec 07, 2023 130.56 134.40 130.39 134.24 143,297 +3.38(+2.58%)
Dec 06, 2023 128.63 132.87 126.75 130.86 115,564 +3.53(+2.77%)
Dec 05, 2023 126.04 127.40 124.56 127.33 107,337 +1.49(+1.19%)
Dec 04, 2023 123.67 125.93 123.67 125.84 107,089 +1.57(+1.27%)
Dec 01, 2023 124.64 124.96 123.40 124.27 130,211 +0.22(+0.18%)
Nov 30, 2023 124.50 124.50 123.21 124.05 127,393 -0.22(-0.18%)
Nov 29, 2023 123.25 124.34 122.64 124.27 95,599 +2.22(+1.82%)
Nov 28, 2023 122.48 122.48 120.22 122.05 65,078 -0.52(-0.42%)
Nov 27, 2023 121.58 122.76 121.06 122.57 85,807 +0.27(+0.22%)
Nov 24, 2023 120.57 122.45 120.16 122.30 31,914 +1.35(+1.12%)
Nov 22, 2023 122.70 122.70 120.11 120.94 59,516 -0.61(-0.50%)
Nov 21, 2023 122.80 124.08 121.39 121.55 60,275 -1.85(-1.50%)
Nov 20, 2023 121.90 123.51 121.62 123.40 58,226 +1.63(+1.34%)
Nov 17, 2023 124.33 124.40 121.67 121.77 91,549 -1.58(-1.28%)
Nov 16, 2023 123.96 124.82 121.31 123.35 89,591 -0.36(-0.29%)
Nov 15, 2023 124.98 125.86 123.44 123.71 64,146 -1.59(-1.27%)
Nov 14, 2023 121.54 125.57 121.54 125.30 88,399 +7.16(+6.06%)
Nov 13, 2023 116.74 118.36 116.47 118.14 51,687 +0.47(+0.40%)
Nov 10, 2023 117.41 118.30 116.35 117.67 73,631 +0.86(+0.73%)
Nov 09, 2023 118.35 118.86 116.21 116.82 65,845 -0.99(-0.84%)
Nov 08, 2023 118.79 118.79 117.38 117.81 49,904 -1.06(-0.89%)
Nov 07, 2023 120.67 120.67 118.78 118.87 52,862 -1.35(-1.12%)
Nov 06, 2023 119.81 121.21 119.78 120.22 76,217 -0.15(-0.12%)
Nov 03, 2023 120.12 121.48 120.04 120.37 75,578 +2.10(+1.77%)
Nov 02, 2023 117.20 118.78 117.20 118.27 79,633 +2.20(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.