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

Balchem Corp (NQ: BCPC )

174.73 -3.55 (-1.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2004 5.494 5.721 5.494 5.721 670,530 +0.23(+4.13%)
Oct 28, 2004 5.547 5.564 5.494 5.494 59,517 -0.07(-1.28%)
Oct 27, 2004 5.527 5.586 5.525 5.566 214,591 +0.06(+1.03%)
Oct 26, 2004 5.485 5.531 5.485 5.509 1,057,123 +0.05(+0.94%)
Oct 25, 2004 5.512 5.512 5.458 5.458 22,933 -0.04(-0.67%)
Oct 22, 2004 5.476 5.494 5.465 5.494 34,400 +0.00(+0.00%)
Oct 21, 2004 5.430 5.494 5.430 5.494 198,756 +0.04(+0.67%)
Oct 20, 2004 5.494 5.494 5.458 5.458 21,841 -0.03(-0.53%)
Oct 19, 2004 5.494 5.503 5.487 5.487 332,535 -0.01(-0.13%)
Oct 18, 2004 5.512 5.512 5.494 5.494 32,762 +0.00(+0.00%)
Oct 15, 2004 5.485 5.500 5.458 5.494 535,659 +0.01(+0.17%)
Oct 14, 2004 5.485 5.498 5.485 5.485 22,933 -0.01(-0.17%)
Oct 13, 2004 5.448 5.522 5.448 5.494 170,362 +0.01(+0.17%)
Oct 12, 2004 5.485 5.485 5.485 5.485 54,603 +0.04(+0.67%)
Oct 11, 2004 5.448 5.448 5.448 5.448 0 +0.00(+0.00%)
Oct 08, 2004 5.492 5.531 5.448 5.448 233,156 -0.04(-0.77%)
Oct 07, 2004 5.531 5.538 5.490 5.490 165,448 -0.00(-0.07%)
Oct 06, 2004 5.522 5.549 5.494 5.494 76,990 +0.00(+0.00%)
Oct 05, 2004 5.514 5.531 5.494 5.494 294,858 -0.02(-0.37%)
Oct 04, 2004 5.485 5.531 5.485 5.514 393,690 +0.04(+0.70%)
Oct 01, 2004 5.476 5.485 5.476 5.476 29,485 +0.02(+0.34%)
Sep 30, 2004 5.494 5.494 5.403 5.458 172,546 -0.04(-0.67%)
Sep 29, 2004 5.470 5.494 5.470 5.494 132,686 +0.01(+0.10%)
Sep 28, 2004 5.469 5.490 5.469 5.489 847,445 +0.01(+0.13%)
Sep 27, 2004 5.384 5.481 5.357 5.481 796,664 +0.12(+2.32%)
Sep 24, 2004 5.298 5.357 5.298 5.357 22,933 +0.09(+1.74%)
Sep 23, 2004 5.331 5.331 5.265 5.265 29,485 -0.05(-0.90%)
Sep 22, 2004 5.421 5.421 5.313 5.313 44,774 -0.07(-1.33%)
Sep 21, 2004 5.375 5.384 5.375 5.384 121,219 +0.02(+0.34%)
Sep 20, 2004 5.384 5.403 5.366 5.366 49,143 -0.01(-0.17%)
Sep 17, 2004 5.393 5.393 5.338 5.375 39,860 -0.05(-0.84%)
Sep 16, 2004 5.419 5.421 5.403 5.421 122,857 +0.00(+0.00%)
Sep 15, 2004 5.403 5.421 5.403 5.421 121,219 +0.02(+0.34%)
Sep 14, 2004 5.393 5.430 5.384 5.403 375,671 -0.03(-0.51%)
Sep 13, 2004 5.392 5.489 5.392 5.430 420,992 +0.07(+1.37%)
Sep 10, 2004 5.399 5.399 5.357 5.357 26,755 -0.05(-0.85%)
Sep 09, 2004 5.357 5.403 5.338 5.403 167,086 +0.07(+1.37%)
Sep 08, 2004 5.311 5.399 5.311 5.329 187,289 +0.06(+1.08%)
Sep 07, 2004 5.273 5.273 5.273 5.273 0 +0.00(+0.00%)
Sep 03, 2004 5.245 5.273 5.245 5.273 703,292 +0.02(+0.31%)
Sep 02, 2004 5.165 5.256 5.163 5.256 111,391 +0.13(+2.50%)
Sep 01, 2004 5.080 5.128 5.080 5.128 29,485 +0.08(+1.49%)
Aug 31, 2004 5.027 5.053 5.000 5.053 557,501 +0.09(+1.77%)
Aug 30, 2004 4.963 4.965 4.963 4.965 29,485 -0.03(-0.51%)
Aug 27, 2004 5.027 5.027 4.991 4.991 73,714 -0.01(-0.18%)
Aug 26, 2004 5.045 5.045 5.000 5.000 21,841 -0.02(-0.37%)
Aug 25, 2004 5.069 5.071 4.981 5.018 73,714 -0.03(-0.54%)
Aug 24, 2004 5.091 5.100 5.045 5.045 51,327 -0.02(-0.36%)
Aug 23, 2004 5.049 5.064 5.049 5.064 15,288 +0.05(+1.02%)
Aug 20, 2004 5.000 5.016 5.000 5.013 26,755 -0.01(-0.11%)
Aug 19, 2004 5.000 5.018 5.000 5.018 12,012 +4.71(+1511.76%)
Aug 17, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 16, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 13, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 12, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 11, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 10, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 09, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 06, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 05, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 04, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
Aug 03, 2004 0.3113 0.3113 0.3113 0.3113 0 +0.00(+0.00%)
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.