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 (%)
May 31, 2007 10.88 10.96 10.68 10.90 106,566 +0.01(+0.11%)
May 30, 2007 10.82 10.90 10.64 10.89 69,115 +0.01(+0.06%)
May 29, 2007 10.86 11.05 10.80 10.88 70,576 +0.04(+0.40%)
May 25, 2007 10.88 11.00 10.83 10.84 69,112 -0.02(-0.17%)
May 24, 2007 10.97 11.05 10.76 10.86 81,529 -0.11(-0.96%)
May 23, 2007 10.97 11.11 10.87 10.96 77,320 -0.01(-0.06%)
May 22, 2007 10.75 11.06 10.61 10.97 79,369 +0.28(+2.66%)
May 21, 2007 10.69 10.80 10.56 10.69 67,096 -0.05(-0.46%)
May 18, 2007 10.65 10.74 10.51 10.74 61,152 +0.14(+1.28%)
May 17, 2007 10.70 10.76 10.52 10.60 58,881 -0.15(-1.38%)
May 16, 2007 10.73 10.84 10.51 10.75 65,723 +0.07(+0.69%)
May 15, 2007 10.96 11.09 10.59 10.67 64,289 -0.24(-2.21%)
May 14, 2007 11.06 11.20 10.82 10.92 98,635 -0.14(-1.29%)
May 11, 2007 10.70 11.07 10.66 11.06 46,588 +0.40(+3.71%)
May 10, 2007 11.14 11.26 10.54 10.66 173,978 -0.60(-5.32%)
May 09, 2007 11.16 11.36 10.75 11.26 87,020 -0.07(-0.65%)
May 08, 2007 11.14 11.61 10.91 11.34 79,928 +0.16(+1.44%)
May 07, 2007 11.56 11.84 11.12 11.18 44,556 -0.11(-0.93%)
May 04, 2007 11.32 11.79 11.14 11.28 30,678 +0.01(+0.05%)
May 03, 2007 11.61 11.61 11.11 11.27 68,916 -0.32(-2.72%)
May 02, 2007 11.52 11.86 11.37 11.59 60,253 +0.04(+0.37%)
May 01, 2007 11.35 11.74 11.13 11.55 61,332 +0.19(+1.63%)
Apr 30, 2007 11.66 11.81 11.23 11.36 94,163 -0.39(-3.31%)
Apr 27, 2007 11.79 11.95 11.50 11.75 59,101 -0.10(-0.83%)
Apr 26, 2007 11.79 11.85 11.52 11.85 60,461 +0.11(+0.89%)
Apr 25, 2007 11.79 11.94 11.50 11.74 51,652 +0.07(+0.58%)
Apr 24, 2007 11.41 11.74 11.17 11.68 66,994 +0.24(+2.11%)
Apr 23, 2007 11.24 11.52 11.05 11.43 72,858 +0.12(+1.09%)
Apr 20, 2007 11.30 11.35 10.88 11.31 56,734 +0.19(+1.72%)
Apr 19, 2007 10.90 11.29 10.89 11.12 51,532 +0.08(+0.73%)
Apr 18, 2007 10.69 11.05 10.65 11.04 126,144 +0.35(+3.30%)
Apr 17, 2007 11.00 11.09 10.64 10.69 67,693 -0.32(-2.92%)
Apr 16, 2007 10.92 11.13 10.79 11.01 50,453 +0.17(+1.54%)
Apr 13, 2007 10.95 10.97 10.70 10.84 26,500 -0.13(-1.18%)
Apr 12, 2007 10.87 11.11 10.66 10.97 78,620 +0.02(+0.17%)
Apr 11, 2007 11.35 11.35 10.72 10.95 74,846 -0.38(-3.33%)
Apr 10, 2007 11.21 11.38 11.06 11.33 168,411 +0.09(+0.82%)
Apr 09, 2007 11.38 11.38 11.06 11.24 222,816 -0.14(-1.25%)
Apr 05, 2007 11.09 11.38 11.02 11.38 103,833 +0.28(+2.56%)
Apr 04, 2007 11.22 11.28 10.95 11.09 45,735 -0.11(-0.99%)
Apr 03, 2007 11.18 11.32 11.05 11.21 42,930 +0.09(+0.83%)
Apr 02, 2007 11.00 11.13 10.57 11.11 75,512 +0.19(+1.70%)
Mar 30, 2007 10.93 11.18 10.60 10.93 74,239 +0.02(+0.23%)
Mar 29, 2007 11.27 11.27 10.59 10.90 81,387 -0.23(-2.05%)
Mar 28, 2007 11.08 11.43 10.99 11.13 225,881 -0.02(-0.22%)
Mar 27, 2007 11.39 11.48 11.06 11.16 80,007 -0.28(-2.48%)
Mar 26, 2007 11.15 11.51 11.03 11.44 99,193 +0.27(+2.44%)
Mar 23, 2007 11.36 11.43 11.13 11.17 43,648 -0.30(-2.64%)
Mar 22, 2007 11.60 11.60 11.25 11.47 150,726 +0.04(+0.32%)
Mar 21, 2007 10.84 11.58 10.66 11.43 134,675 +0.65(+6.02%)
Mar 20, 2007 10.14 10.79 10.11 10.79 138,948 +0.57(+5.63%)
Mar 19, 2007 9.889 10.26 9.692 10.21 62,089 +0.32(+3.25%)
Mar 16, 2007 9.865 10.25 9.704 9.889 217,676 +0.02(+0.19%)
Mar 15, 2007 9.889 10.00 9.642 9.871 25,897 +0.04(+0.44%)
Mar 14, 2007 9.574 9.828 9.346 9.828 53,077 +0.23(+2.45%)
Mar 13, 2007 10.06 10.14 9.519 9.593 120,574 -0.47(-4.67%)
Mar 12, 2007 9.630 10.51 9.271 10.06 79,081 +0.67(+7.10%)
Mar 09, 2007 9.426 9.723 9.271 9.395 39,848 +0.08(+0.86%)
Mar 08, 2007 9.389 9.673 9.203 9.315 75,556 +0.02(+0.20%)
Mar 07, 2007 9.463 9.463 9.012 9.296 87,088 -0.19(-2.02%)
Mar 06, 2007 9.012 9.550 8.993 9.488 42,584 +0.54(+6.01%)
Mar 05, 2007 8.931 9.259 8.931 8.950 71,867 -0.09(-0.96%)
Mar 02, 2007 8.901 9.179 8.845 9.037 122,387 +0.06(+0.62%)
Mar 01, 2007 9.179 9.389 8.783 8.981 309,142 -0.17(-1.89%)
Feb 28, 2007 9.395 9.716 9.037 9.154 77,303 -0.24(-2.57%)
Feb 27, 2007 9.599 9.784 9.148 9.395 94,833 -0.40(-4.04%)
Feb 26, 2007 9.815 9.846 9.550 9.791 83,966 -0.02(-0.25%)
Feb 23, 2007 9.407 10.03 9.407 9.815 61,683 -0.05(-0.50%)
Feb 22, 2007 9.550 9.908 9.494 9.865 165,984 +0.37(+3.91%)
Feb 21, 2007 8.944 9.494 8.833 9.494 224,126 +0.49(+5.49%)
Feb 20, 2007 8.826 9.080 8.536 8.999 25,222 +0.19(+2.18%)
Feb 16, 2007 8.678 8.938 8.505 8.808 57,903 +0.10(+1.14%)
Feb 15, 2007 8.901 8.944 8.666 8.709 48,410 -0.14(-1.61%)
Feb 14, 2007 8.999 9.104 8.802 8.851 43,257 -0.19(-2.05%)
Feb 13, 2007 8.907 9.469 8.777 9.037 59,758 +0.21(+2.38%)
Feb 12, 2007 8.870 9.074 8.721 8.826 40,052 -0.05(-0.56%)
Feb 09, 2007 8.999 9.092 8.746 8.876 40,210 -0.17(-1.85%)
Feb 08, 2007 9.067 9.253 8.975 9.043 30,021 -0.06(-0.61%)
Feb 07, 2007 9.092 9.302 8.981 9.098 26,939 -0.09(-1.01%)
Feb 06, 2007 9.135 9.321 9.055 9.191 41,154 +0.07(+0.75%)
Feb 05, 2007 9.160 9.420 8.746 9.123 86,239 +0.02(+0.20%)
Feb 02, 2007 9.655 9.766 9.074 9.104 81,209 -0.51(-5.27%)
Feb 01, 2007 9.284 9.729 9.284 9.611 42,234 +0.12(+1.30%)
Jan 31, 2007 9.463 9.587 9.278 9.488 39,641 -0.01(-0.07%)
Jan 30, 2007 9.828 9.828 9.154 9.494 54,707 -0.41(-4.12%)
Jan 29, 2007 9.271 10.00 9.160 9.902 37,201 +0.63(+6.80%)
Jan 26, 2007 9.253 9.302 8.944 9.271 45,418 +0.00(+0.00%)
Jan 25, 2007 9.939 9.939 9.210 9.271 28,866 -0.14(-1.45%)
Jan 24, 2007 8.956 9.457 8.956 9.407 28,167 +0.48(+5.40%)
Jan 23, 2007 9.117 9.135 8.894 8.925 39,089 +0.09(+0.98%)
Jan 22, 2007 9.339 9.346 8.629 8.839 64,896 -0.52(-5.55%)
Jan 19, 2007 9.304 9.436 9.276 9.358 33,004 +0.03(+0.31%)
Jan 18, 2007 9.477 9.655 9.271 9.329 53,343 -0.15(-1.61%)
Jan 17, 2007 9.498 9.807 9.477 9.482 21,656 -0.02(-0.17%)
Jan 16, 2007 10.23 10.46 9.482 9.498 77,376 -0.98(-9.40%)
Jan 12, 2007 10.24 10.51 10.06 10.48 36,014 +0.21(+2.09%)
Jan 11, 2007 9.988 10.41 9.988 10.27 60,908 +0.20(+1.96%)
Jan 10, 2007 9.836 10.08 9.729 10.07 25,949 +0.12(+1.24%)
Jan 09, 2007 9.836 9.988 9.786 9.947 59,323 +0.05(+0.54%)
Jan 08, 2007 9.675 9.984 9.308 9.894 56,071 +0.24(+2.48%)
Jan 05, 2007 9.807 9.902 9.576 9.655 59,328 -0.24(-2.46%)
Jan 04, 2007 10.24 10.43 9.889 9.898 50,409 -0.31(-3.03%)
Jan 03, 2007 10.43 10.76 10.16 10.21 46,692 -0.37(-3.54%)
Dec 29, 2006 10.67 10.99 10.53 10.58 42,469 -0.11(-1.04%)
Dec 28, 2006 10.71 10.92 10.59 10.69 44,114 -0.07(-0.65%)
Dec 27, 2006 10.25 10.94 10.25 10.76 48,856 +0.42(+4.11%)
Dec 26, 2006 10.34 10.89 10.34 10.34 42,263 -0.37(-3.46%)
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.