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

Balchem Corp (NQ: BCPC )

177.74 -0.54 (-0.30%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Apr 29, 2005 6.346 6.593 6.277 6.593 142,333 +0.27(+4.35%)
Apr 28, 2005 6.099 6.318 6.085 6.318 128,136 +0.24(+3.98%)
Apr 27, 2005 6.085 6.085 6.057 6.077 20,021 +0.00(+0.05%)
Apr 26, 2005 6.019 6.096 6.011 6.074 25,117 +0.06(+0.96%)
Apr 25, 2005 6.030 6.030 6.016 6.016 17,837 +0.01(+0.09%)
Apr 22, 2005 6.002 6.011 5.997 6.011 14,560 +0.01(+0.14%)
Apr 21, 2005 6.016 6.019 6.002 6.002 39,314 -0.01(-0.23%)
Apr 20, 2005 6.071 6.071 6.016 6.016 27,665 -0.05(-0.86%)
Apr 19, 2005 6.090 6.090 6.068 6.068 34,218 -0.02(-0.36%)
Apr 18, 2005 6.112 6.115 6.088 6.090 41,498 -0.04(-0.58%)
Apr 15, 2005 6.153 6.208 6.126 6.126 74,260 -0.05(-0.89%)
Apr 14, 2005 6.321 6.327 6.153 6.181 489,611 -0.16(-2.60%)
Apr 13, 2005 6.338 6.359 6.318 6.346 86,637 +0.01(+0.17%)
Apr 12, 2005 6.310 6.359 6.305 6.335 36,402 +0.01(+0.13%)
Apr 11, 2005 6.359 6.359 6.318 6.327 69,164 -0.04(-0.56%)
Apr 08, 2005 6.373 6.373 6.359 6.362 9,828 +0.00(+0.04%)
Apr 07, 2005 6.368 6.368 6.357 6.359 12,012 +0.01(+0.09%)
Apr 06, 2005 6.332 6.373 6.332 6.354 26,573 +0.02(+0.35%)
Apr 05, 2005 6.368 6.368 6.318 6.332 98,286 +0.01(+0.09%)
Apr 04, 2005 6.294 6.346 6.294 6.327 108,114 +0.01(+0.09%)
Apr 01, 2005 6.373 6.387 6.321 6.321 17,837 -0.07(-1.03%)
Mar 31, 2005 6.321 6.401 6.321 6.387 98,286 +0.04(+0.61%)
Mar 30, 2005 6.373 6.387 6.346 6.348 139,784 -0.00(-0.04%)
Mar 29, 2005 6.414 6.434 6.351 6.351 161,990 -0.05(-0.77%)
Mar 28, 2005 6.241 6.401 6.241 6.401 39,678 +0.19(+3.01%)
Mar 24, 2005 6.140 6.219 6.140 6.214 171,818 +0.07(+1.21%)
Mar 23, 2005 6.044 6.140 6.044 6.140 295,222 +0.10(+1.59%)
Mar 22, 2005 6.019 6.044 6.019 6.044 123,403 +0.00(+0.00%)
Mar 21, 2005 5.975 6.044 5.947 6.044 91,733 +0.08(+1.38%)
Mar 18, 2005 6.071 6.093 5.961 5.961 98,650 -0.11(-1.77%)
Mar 17, 2005 6.044 6.068 6.033 6.068 21,841 +0.02(+0.27%)
Mar 16, 2005 6.016 6.052 6.002 6.052 15,288 +0.01(+0.14%)
Mar 15, 2005 6.077 6.099 6.044 6.044 29,485 -0.03(-0.54%)
Mar 14, 2005 6.099 6.123 6.046 6.077 34,218 -0.05(-0.81%)
Mar 11, 2005 6.153 6.153 6.109 6.126 34,218 -0.05(-0.84%)
Mar 10, 2005 6.181 6.181 6.164 6.178 16,745 -0.02(-0.27%)
Mar 09, 2005 6.208 6.222 6.153 6.195 88,821 +0.00(+0.00%)
Mar 08, 2005 6.126 6.195 6.126 6.195 36,402 +0.08(+1.35%)
Mar 07, 2005 6.112 6.162 6.112 6.112 17,837 +0.03(+0.45%)
Mar 04, 2005 6.057 6.085 6.033 6.085 58,971 +0.05(+0.91%)
Mar 03, 2005 6.002 6.041 6.002 6.030 21,841 +0.04(+0.69%)
Mar 02, 2005 5.975 5.994 5.961 5.989 34,218 +0.01(+0.23%)
Mar 01, 2005 5.989 5.989 5.906 5.975 444,472 -0.03(-0.46%)
Feb 28, 2005 6.263 6.285 5.989 6.002 174,003 -0.26(-4.17%)
Feb 25, 2005 6.291 6.310 6.250 6.263 172,546 +0.00(+0.00%)
Feb 24, 2005 6.318 6.340 6.250 6.263 112,847 -0.07(-1.17%)
Feb 23, 2005 6.299 6.338 6.299 6.338 88,821 +0.07(+1.05%)
Feb 22, 2005 6.305 6.305 6.258 6.272 142,333 -0.01(-0.18%)
Feb 18, 2005 6.181 6.338 6.181 6.283 270,833 -0.17(-2.68%)
Feb 17, 2005 6.563 6.563 6.456 6.456 49,143 -0.13(-2.04%)
Feb 16, 2005 6.799 6.799 6.590 6.590 80,813 -0.21(-3.15%)
Feb 15, 2005 6.868 6.895 6.766 6.805 385,500 -0.01(-0.12%)
Feb 14, 2005 6.703 6.813 6.675 6.813 310,147 +0.11(+1.64%)
Feb 11, 2005 6.708 6.708 6.681 6.703 103,018 -0.03(-0.49%)
Feb 10, 2005 6.802 6.826 6.703 6.736 112,847 -0.05(-0.73%)
Feb 09, 2005 6.648 6.799 6.637 6.785 253,724 +0.12(+1.86%)
Feb 08, 2005 6.544 6.730 6.544 6.662 103,018 +0.10(+1.46%)
Feb 07, 2005 6.774 6.774 6.538 6.566 162,718 -0.24(-3.47%)
Feb 04, 2005 6.840 6.851 6.774 6.802 86,637 +0.02(+0.24%)
Feb 03, 2005 6.689 6.785 6.689 6.785 80,813 +0.08(+1.23%)
Feb 02, 2005 6.794 6.794 6.478 6.703 206,765 -0.04(-0.53%)
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.