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

Balchem Corp (NQ: BCPC )

178.28 +2.24 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2004 0.4212 0.4212 0.4212 0.4212 2,730 +0.02(+4.55%)
Mar 30, 2004 0.4029 0.4029 0.4029 0.4029 0 +0.00(+0.00%)
Mar 29, 2004 0.4212 0.4212 0.3663 0.4029 29,485 +0.04(+10.00%)
Mar 26, 2004 0.3480 0.3663 0.3480 0.3663 19,111 +0.04(+11.11%)
Mar 25, 2004 0.3296 0.3296 0.3296 0.3296 0 +0.00(+0.00%)
Mar 24, 2004 0.3296 0.3296 0.3296 0.3296 0 +0.00(+0.00%)
Mar 23, 2004 0.3296 0.3296 0.3296 0.3296 0 +0.00(+0.00%)
Mar 22, 2004 0.3296 0.3296 0.3296 0.3296 0 +0.00(+0.00%)
Mar 19, 2004 0.3296 0.3296 0.3296 0.3296 2,730 -0.04(-10.00%)
Mar 18, 2004 0.3663 0.3663 0.3663 0.3663 0 +0.00(+0.00%)
Mar 17, 2004 0.3663 0.3663 0.3663 0.3663 16,381 +0.00(+0.50%)
Mar 16, 2004 0.3663 0.4212 0.3022 0.3644 51,873 -0.00(-0.50%)
Mar 15, 2004 0.3754 0.3754 0.3022 0.3663 16,381 -0.04(-9.09%)
Mar 12, 2004 0.4029 0.4029 0.4029 0.4029 0 +0.00(+0.00%)
Mar 11, 2004 0.4029 0.4029 0.4029 0.4029 0 +0.00(+0.00%)
Mar 10, 2004 0.4029 0.4029 0.4029 0.4029 0 +0.00(+0.00%)
Mar 09, 2004 0.3754 0.4029 0.3754 0.4029 8,736 +0.00(+0.00%)
Mar 08, 2004 0.4029 0.4029 0.3663 0.4029 13,650 -0.05(-10.20%)
Mar 05, 2004 0.4304 0.4762 0.4304 0.4487 48,051 +0.02(+4.26%)
Mar 04, 2004 0.4395 0.4487 0.4029 0.4304 19,111 +0.05(+11.90%)
Mar 03, 2004 0.3846 0.3846 0.3846 0.3846 0 +0.00(+0.00%)
Mar 02, 2004 0.4029 0.4029 0.3846 0.3846 13,650 -0.05(-10.64%)
Mar 01, 2004 0.4487 0.4487 0.4304 0.4304 2,184 -0.02(-4.08%)
Feb 27, 2004 0.4212 0.4487 0.4212 0.4487 16,381 +0.01(+2.08%)
Feb 26, 2004 0.4487 0.4487 0.4304 0.4395 19,111 +0.02(+4.35%)
Feb 25, 2004 0.4029 0.4212 0.4029 0.4212 8,190 +0.01(+2.22%)
Feb 24, 2004 0.4029 0.4230 0.3663 0.4121 26,755 -0.01(-2.17%)
Feb 23, 2004 0.4212 0.4212 0.4212 0.4212 3,276 +0.00(+0.00%)
Feb 20, 2004 0.4212 0.4212 0.4212 0.4212 4,914 +0.03(+6.98%)
Feb 19, 2004 0.3663 0.4212 0.3663 0.3937 49,689 +0.05(+13.16%)
Feb 18, 2004 0.3022 0.3480 0.3022 0.3480 9,828 +0.05(+15.15%)
Feb 17, 2004 0.2747 0.3480 0.2747 0.3022 32,762 +0.03(+10.00%)
Feb 13, 2004 0.2747 0.2747 0.2747 0.2747 16,381 +0.00(+0.00%)
Feb 12, 2004 0.2747 0.2747 0.2747 0.2747 8,190 +0.04(+15.38%)
Feb 11, 2004 0.2289 0.2564 0.2289 0.2381 124,495 +0.00(+0.00%)
Feb 10, 2004 0.2381 0.2381 0.2381 0.2381 10,920 +0.01(+4.00%)
Feb 09, 2004 0.2289 0.2289 0.2289 0.2289 0 +0.00(+0.00%)
Feb 06, 2004 0.2289 0.2289 0.2289 0.2289 0 +0.00(+0.00%)
Feb 05, 2004 0.2381 0.2381 0.2289 0.2289 10,920 -0.01(-3.85%)
Feb 04, 2004 0.2381 0.2381 0.2381 0.2381 22,387 +0.05(+26.21%)
Feb 03, 2004 0.1886 0.1886 0.1886 0.1886 0 +0.00(+0.00%)
Feb 02, 2004 0.1923 0.2106 0.1850 0.1886 114,667 +0.01(+8.42%)
Jan 30, 2004 0.1648 0.1740 0.1557 0.1740 106,476 +0.02(+11.76%)
Jan 29, 2004 0.1557 0.1557 0.1557 0.1557 0 +0.00(+0.00%)
Jan 28, 2004 0.1557 0.1557 0.1557 0.1557 0 +0.00(+0.00%)
Jan 27, 2004 0.1740 0.1740 0.1465 0.1557 18,565 +0.00(+0.00%)
Jan 26, 2004 0.1557 0.1557 0.1557 0.1557 0 +0.00(+0.00%)
Jan 23, 2004 0.1648 0.1831 0.1374 0.1557 109,206 +0.02(+13.33%)
Jan 22, 2004 0.1374 0.1374 0.1374 0.1374 21,841 +0.00(+0.00%)
Jan 21, 2004 0.1374 0.1374 0.1374 0.1374 0 +0.00(+0.00%)
Jan 20, 2004 0.1374 0.1831 0.1374 0.1374 16,381 +0.00(+0.00%)
Jan 16, 2004 0.1374 0.1831 0.1374 0.1374 30,577 -0.04(-21.05%)
Jan 15, 2004 0.1557 0.1740 0.1374 0.1740 62,520 +0.02(+11.76%)
Jan 14, 2004 0.1557 0.1557 0.1557 0.1557 5,460 +0.01(+6.25%)
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.