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 08, 2023 128.59 129.03 126.03 127.41 53,090 -0.36(-0.28%)
May 05, 2023 130.26 130.39 127.06 127.77 88,147 -0.78(-0.61%)
May 04, 2023 129.09 129.09 127.04 128.55 66,524 -1.41(-1.09%)
May 03, 2023 129.88 132.35 127.12 129.97 85,733 +0.16(+0.12%)
May 02, 2023 129.78 130.31 126.62 129.81 82,828 -0.50(-0.38%)
May 01, 2023 129.71 132.69 129.34 130.31 88,403 -0.39(-0.30%)
Apr 28, 2023 127.87 131.46 127.87 130.69 97,324 +5.08(+4.05%)
Apr 27, 2023 124.08 126.15 123.57 125.61 48,968 +2.19(+1.77%)
Apr 26, 2023 123.80 124.63 122.43 123.42 63,180 -1.39(-1.12%)
Apr 25, 2023 127.06 128.22 124.75 124.81 84,976 -3.44(-2.68%)
Apr 24, 2023 127.78 129.30 127.66 128.26 59,807 +0.28(+0.22%)
Apr 21, 2023 126.93 128.15 125.66 127.98 118,379 +1.15(+0.91%)
Apr 20, 2023 124.72 127.17 124.03 126.82 94,026 +0.42(+0.33%)
Apr 19, 2023 126.06 127.63 125.43 126.41 81,880 -0.32(-0.25%)
Apr 18, 2023 128.55 129.59 125.87 126.72 58,082 -1.55(-1.21%)
Apr 17, 2023 126.43 128.69 125.60 128.28 68,024 +1.96(+1.55%)
Apr 14, 2023 127.12 127.98 125.18 126.32 59,654 -0.91(-0.72%)
Apr 13, 2023 125.99 127.31 125.47 127.23 54,752 +1.14(+0.91%)
Apr 12, 2023 127.77 129.29 125.43 126.09 57,880 -0.74(-0.58%)
Apr 11, 2023 127.40 128.28 126.71 126.82 67,579 +0.12(+0.09%)
Apr 10, 2023 124.05 127.05 123.63 126.70 82,216 +1.66(+1.33%)
Apr 06, 2023 124.31 125.09 123.53 125.04 59,343 +0.24(+0.19%)
Apr 05, 2023 123.21 125.05 122.83 124.81 53,961 +1.09(+0.88%)
Apr 04, 2023 127.01 127.01 122.37 123.72 74,027 -2.58(-2.04%)
Apr 03, 2023 126.15 126.38 123.92 126.30 74,151 +0.50(+0.40%)
Mar 31, 2023 125.02 125.98 118.83 125.80 113,208 +1.57(+1.26%)
Mar 30, 2023 125.03 125.47 123.05 124.23 72,826 -0.26(-0.21%)
Mar 29, 2023 125.37 126.05 124.09 124.49 63,999 +0.41(+0.33%)
Mar 28, 2023 122.86 124.35 122.33 124.08 88,646 +0.61(+0.49%)
Mar 27, 2023 123.64 124.42 122.51 123.47 61,426 +1.50(+1.23%)
Mar 24, 2023 119.54 122.29 117.96 121.97 98,446 +1.28(+1.06%)
Mar 23, 2023 122.62 124.24 120.23 120.69 115,067 -2.00(-1.63%)
Mar 22, 2023 126.09 127.01 122.50 122.69 116,193 -3.90(-3.08%)
Mar 21, 2023 128.41 129.10 126.20 126.58 108,143 -0.12(-0.09%)
Mar 20, 2023 126.16 128.05 125.49 126.70 115,591 +1.60(+1.28%)
Mar 17, 2023 127.37 128.71 123.88 125.10 362,335 -3.68(-2.86%)
Mar 16, 2023 124.57 129.26 124.57 128.78 101,726 +2.59(+2.05%)
Mar 15, 2023 124.78 126.37 123.73 126.20 117,984 -1.25(-0.98%)
Mar 14, 2023 126.77 127.59 124.33 127.45 82,702 +3.92(+3.17%)
Mar 13, 2023 122.32 125.88 121.35 123.53 98,782 -0.62(-0.50%)
Mar 10, 2023 125.76 125.76 123.14 124.15 84,347 -2.42(-1.91%)
Mar 09, 2023 128.73 129.26 126.32 126.56 99,022 -1.72(-1.34%)
Mar 08, 2023 127.68 128.52 127.01 128.29 78,354 +1.10(+0.87%)
Mar 07, 2023 127.87 128.31 125.91 127.18 77,167 -0.69(-0.54%)
Mar 06, 2023 131.57 132.26 127.25 127.87 123,792 -4.13(-3.13%)
Mar 03, 2023 130.86 132.28 129.94 132.00 66,689 +1.54(+1.18%)
Mar 02, 2023 131.21 131.29 129.93 130.45 72,526 -1.50(-1.14%)
Mar 01, 2023 129.01 132.09 129.01 131.96 118,252 +2.66(+2.05%)
Feb 28, 2023 130.17 131.87 129.26 129.30 112,561 -0.29(-0.22%)
Feb 27, 2023 130.91 131.81 128.06 129.59 127,544 -1.46(-1.12%)
Feb 24, 2023 131.94 132.73 129.21 131.05 104,179 -1.15(-0.87%)
Feb 23, 2023 133.81 134.35 130.91 132.20 75,846 -1.16(-0.87%)
Feb 22, 2023 133.41 135.01 131.47 133.37 133,359 +0.56(+0.42%)
Feb 21, 2023 135.62 137.07 132.51 132.81 117,040 -4.56(-3.32%)
Feb 17, 2023 134.67 137.42 130.31 137.38 93,602 +3.31(+2.47%)
Feb 16, 2023 134.62 137.23 132.73 134.06 93,381 -2.81(-2.06%)
Feb 15, 2023 132.18 136.94 131.75 136.88 99,160 +4.28(+3.23%)
Feb 14, 2023 134.76 135.15 132.18 132.60 91,136 -2.34(-1.73%)
Feb 13, 2023 132.92 135.03 132.78 134.94 81,861 +1.91(+1.44%)
Feb 10, 2023 133.49 134.30 132.67 133.03 102,834 -0.73(-0.54%)
Feb 09, 2023 138.34 139.46 132.89 133.76 106,151 -3.59(-2.61%)
Feb 08, 2023 140.81 141.76 136.10 137.35 114,964 -3.95(-2.79%)
Feb 07, 2023 138.31 141.58 138.31 141.29 108,182 +1.83(+1.31%)
Feb 06, 2023 138.82 140.22 136.30 139.47 92,848 +0.39(+0.28%)
Feb 03, 2023 137.15 139.66 136.14 139.08 185,988 +0.12(+0.09%)
Feb 02, 2023 135.45 139.56 133.45 138.96 230,020 +3.97(+2.94%)
Feb 01, 2023 129.64 137.16 129.09 134.99 168,380 +5.06(+3.90%)
Jan 31, 2023 127.02 130.35 126.78 129.93 196,279 +2.20(+1.72%)
Jan 30, 2023 127.72 129.15 127.12 127.73 76,501 -0.46(-0.36%)
Jan 27, 2023 128.03 129.30 126.77 128.19 65,899 -0.49(-0.38%)
Jan 26, 2023 129.21 129.21 126.11 128.67 71,756 -0.30(-0.23%)
Jan 25, 2023 128.15 129.16 127.10 128.97 76,640 -0.51(-0.39%)
Jan 24, 2023 128.16 130.42 126.44 129.48 51,602 +0.42(+0.32%)
Jan 23, 2023 125.24 129.14 123.86 129.06 71,433 +4.02(+3.21%)
Jan 20, 2023 124.60 125.33 123.44 125.04 101,054 +1.57(+1.27%)
Jan 19, 2023 124.55 125.41 122.76 123.47 110,791 -2.30(-1.83%)
Jan 18, 2023 130.26 130.76 125.69 125.77 151,628 -4.49(-3.44%)
Jan 17, 2023 130.24 131.28 128.79 130.25 70,677 +0.55(+0.42%)
Jan 13, 2023 126.64 130.70 124.91 129.71 84,919 +2.72(+2.15%)
Jan 12, 2023 124.94 127.65 124.42 126.98 87,899 +1.54(+1.23%)
Jan 11, 2023 123.11 125.81 122.49 125.44 71,861 +2.83(+2.30%)
Jan 10, 2023 123.61 124.07 121.00 122.62 108,124 -1.78(-1.43%)
Jan 09, 2023 121.12 124.55 121.12 124.40 105,928 +3.56(+2.95%)
Jan 06, 2023 118.02 121.24 117.14 120.84 65,630 +4.08(+3.49%)
Jan 05, 2023 118.43 118.76 116.05 116.76 90,442 -2.72(-2.27%)
Jan 04, 2023 121.55 122.93 119.25 119.47 91,658 -1.64(-1.36%)
Jan 03, 2023 122.41 122.72 119.56 121.11 90,539 -0.34(-0.28%)
Dec 30, 2022 122.02 122.02 120.57 121.45 66,619 -1.04(-0.85%)
Dec 29, 2022 120.03 122.83 118.96 122.50 100,884 +2.98(+2.50%)
Dec 28, 2022 120.50 122.16 119.09 119.51 59,238 -1.27(-1.05%)
Dec 27, 2022 121.03 122.08 120.06 120.79 38,720 -0.36(-0.30%)
Dec 23, 2022 120.24 121.80 120.14 121.14 50,427 +0.58(+0.48%)
Dec 22, 2022 120.18 120.58 118.76 120.57 69,207 -0.53(-0.43%)
Dec 21, 2022 120.38 122.34 119.78 121.09 66,342 +1.01(+0.84%)
Dec 20, 2022 120.73 122.01 119.89 120.08 61,379 -1.05(-0.87%)
Dec 19, 2022 120.61 121.30 118.96 121.13 98,690 +1.60(+1.34%)
Dec 16, 2022 119.51 121.52 118.63 119.53 384,840 -1.79(-1.48%)
Dec 15, 2022 126.24 127.00 120.84 121.32 137,113 -6.42(-5.02%)
Dec 14, 2022 130.13 132.12 126.86 127.74 130,110 -2.57(-1.97%)
Dec 13, 2022 133.41 134.47 129.72 130.31 115,311 +0.50(+0.39%)
Dec 12, 2022 130.12 130.32 128.58 129.80 83,269 -0.30(-0.23%)
Dec 09, 2022 131.29 132.16 129.56 130.10 85,665 -1.94(-1.47%)
Dec 08, 2022 131.87 133.27 128.61 132.04 66,363 +0.17(+0.13%)
Dec 07, 2022 128.50 132.12 126.97 131.87 78,095 +4.05(+3.17%)
Dec 06, 2022 129.37 131.33 127.04 127.82 131,659 -1.99(-1.53%)
Dec 05, 2022 138.43 138.43 129.08 129.80 139,305 -9.70(-6.95%)
Dec 02, 2022 137.92 141.46 137.92 139.50 96,836 +0.18(+0.13%)
Dec 01, 2022 140.21 140.81 138.21 139.32 64,532 +0.10(+0.07%)
Nov 30, 2022 135.78 139.31 133.61 139.23 130,545 +2.98(+2.18%)
Nov 29, 2022 137.50 138.56 136.25 136.25 61,449 -1.02(-0.74%)
Nov 28, 2022 139.51 142.13 136.72 137.27 78,234 -3.09(-2.20%)
Nov 25, 2022 140.72 141.47 139.40 140.35 28,300 +0.06(+0.04%)
Nov 23, 2022 140.14 141.66 138.72 140.29 62,080 +0.42(+0.30%)
Nov 22, 2022 140.91 141.45 138.23 139.88 86,097 -0.83(-0.59%)
Nov 21, 2022 140.25 141.98 139.65 140.71 77,980 +0.63(+0.45%)
Nov 18, 2022 141.22 141.89 138.20 140.08 112,465 +0.94(+0.67%)
Nov 17, 2022 138.23 139.16 136.65 139.14 77,222 -0.82(-0.59%)
Nov 16, 2022 141.12 141.29 138.56 139.96 99,549 -1.18(-0.83%)
Nov 15, 2022 141.28 142.06 139.81 141.13 92,723 +0.61(+0.44%)
Nov 14, 2022 139.35 141.79 138.73 140.52 78,959 +1.07(+0.77%)
Nov 11, 2022 140.95 142.27 137.88 139.45 96,150 -0.58(-0.42%)
Nov 10, 2022 136.28 140.16 135.00 140.04 109,344 +8.28(+6.28%)
Nov 09, 2022 131.03 133.41 131.03 131.76 71,956 -0.31(-0.23%)
Nov 08, 2022 132.49 135.16 130.69 132.07 91,221 +0.53(+0.41%)
Nov 07, 2022 136.46 137.10 130.38 131.53 89,759 -4.30(-3.17%)
Nov 04, 2022 132.93 136.64 130.61 135.84 75,024 +3.44(+2.60%)
Nov 03, 2022 131.81 133.42 130.12 132.39 54,007 -0.98(-0.73%)
Nov 02, 2022 138.13 133.37 133.37 127,993 -4.37(-3.17%)
Nov 01, 2022 138.71 138.85 136.53 137.74 62,967 -0.50(-0.36%)
Oct 31, 2022 137.86 139.29 136.16 138.24 99,499 -0.34(-0.24%)
Oct 28, 2022 135.53 139.31 134.90 138.57 78,779 +3.67(+2.72%)
Oct 27, 2022 135.35 137.48 134.13 134.91 74,184 +0.76(+0.57%)
Oct 26, 2022 134.17 135.98 132.35 134.14 58,921 +0.76(+0.57%)
Oct 25, 2022 131.07 134.50 131.07 133.38 65,054 +2.64(+2.02%)
Oct 24, 2022 129.66 131.21 128.65 130.74 60,897 +1.86(+1.44%)
Oct 21, 2022 126.94 130.16 123.38 128.88 80,352 +3.01(+2.39%)
Oct 20, 2022 130.30 130.87 124.40 125.88 79,297 -4.51(-3.46%)
Oct 19, 2022 129.86 130.82 128.59 130.39 56,014 -0.72(-0.55%)
Oct 18, 2022 129.20 131.90 129.06 131.11 85,583 +3.34(+2.62%)
Oct 17, 2022 126.66 128.62 126.66 127.77 82,727 +2.86(+2.29%)
Oct 14, 2022 126.65 126.65 123.60 124.91 77,974 -0.58(-0.47%)
Oct 13, 2022 120.09 126.23 120.09 125.49 86,610 +2.97(+2.42%)
Oct 12, 2022 122.10 123.54 120.91 122.53 72,772 +0.48(+0.40%)
Oct 11, 2022 121.57 123.11 120.69 122.04 92,885 -0.07(-0.06%)
Oct 10, 2022 121.26 126.30 120.69 122.11 45,211 +1.53(+1.27%)
Oct 07, 2022 122.35 122.60 119.40 120.58 93,751 -2.23(-1.81%)
Oct 06, 2022 124.21 124.43 122.50 122.80 63,188 -2.12(-1.69%)
Oct 05, 2022 126.08 126.90 123.86 124.92 65,698 -1.80(-1.42%)
Oct 04, 2022 125.57 126.95 125.57 126.72 86,561 +2.11(+1.69%)
Oct 03, 2022 121.91 125.44 121.59 124.61 96,245 +4.39(+3.65%)
Sep 30, 2022 120.46 123.68 119.68 120.22 117,546 -0.19(-0.16%)
Sep 29, 2022 120.19 120.75 119.07 120.41 60,305 -1.16(-0.95%)
Sep 28, 2022 119.35 122.34 118.97 121.57 83,391 +3.20(+2.71%)
Sep 27, 2022 122.85 123.31 117.78 118.36 99,800 -4.02(-3.28%)
Sep 26, 2022 119.86 123.26 119.06 122.38 116,255 +2.63(+2.20%)
Sep 23, 2022 119.89 120.34 118.37 119.75 63,043 -0.89(-0.74%)
Sep 22, 2022 121.43 121.47 119.77 120.64 64,549 -1.08(-0.89%)
Sep 21, 2022 123.59 124.75 121.61 121.72 78,241 -1.33(-1.08%)
Sep 20, 2022 123.59 124.22 122.37 123.04 132,417 -1.51(-1.21%)
Sep 19, 2022 121.13 124.58 121.13 124.55 107,398 +2.71(+2.22%)
Sep 16, 2022 123.16 123.16 119.18 121.84 232,901 -2.46(-1.98%)
Sep 15, 2022 127.29 127.36 123.91 124.31 142,881 -3.79(-2.96%)
Sep 14, 2022 130.22 130.22 127.09 128.09 142,444 -2.20(-1.69%)
Sep 13, 2022 131.27 132.25 130.29 130.29 122,586 -3.40(-2.54%)
Sep 12, 2022 132.58 134.03 132.09 133.69 74,489 +1.76(+1.33%)
Sep 09, 2022 131.74 133.06 130.81 131.93 72,018 +0.29(+0.22%)
Sep 08, 2022 131.63 132.92 130.90 131.64 79,974 -1.21(-0.91%)
Sep 07, 2022 129.25 132.85 128.93 132.85 145,046 +3.94(+3.05%)
Sep 06, 2022 128.12 129.68 127.13 128.91 115,894 +1.16(+0.91%)
Sep 02, 2022 129.68 131.76 127.08 127.76 82,884 -1.22(-0.94%)
Sep 01, 2022 129.05 129.19 127.83 128.97 63,839 -1.38(-1.05%)
Aug 31, 2022 132.84 134.90 129.72 130.35 86,325 -2.27(-1.71%)
Aug 30, 2022 135.30 135.30 132.51 132.62 75,773 -2.23(-1.66%)
Aug 29, 2022 135.35 136.15 134.12 134.86 56,870 -1.60(-1.17%)
Aug 26, 2022 140.41 140.41 136.03 136.46 106,032 -3.44(-2.46%)
Aug 25, 2022 136.52 139.90 136.52 139.90 66,211 +4.27(+3.15%)
Aug 24, 2022 134.69 136.18 134.27 135.63 53,497 +0.84(+0.62%)
Aug 23, 2022 136.98 137.41 134.26 134.79 87,778 -2.68(-1.95%)
Aug 22, 2022 136.85 139.06 134.99 137.47 134,402 +1.01(+0.74%)
Aug 19, 2022 135.68 137.02 135.32 136.46 127,394 -0.16(-0.12%)
Aug 18, 2022 135.97 137.18 134.32 136.62 77,324 +1.19(+0.88%)
Aug 17, 2022 134.65 136.15 133.54 135.43 61,975 +0.31(+0.23%)
Aug 16, 2022 133.39 135.29 133.00 135.12 56,219 +1.14(+0.85%)
Aug 15, 2022 132.62 134.62 132.05 133.99 74,566 +1.31(+0.99%)
Aug 12, 2022 128.92 132.72 128.89 132.67 67,460 +4.64(+3.62%)
Aug 11, 2022 127.93 129.16 126.83 128.03 51,210 +1.07(+0.84%)
Aug 10, 2022 125.68 127.59 124.64 126.97 97,675 +3.15(+2.55%)
Aug 09, 2022 126.63 126.63 123.65 123.81 91,399 -2.53(-2.00%)
Aug 08, 2022 126.94 127.42 125.32 126.34 107,738 +0.26(+0.20%)
Aug 05, 2022 124.78 126.25 123.91 126.08 97,109 +0.75(+0.60%)
Aug 04, 2022 124.23 125.60 123.98 125.33 128,232 +0.82(+0.66%)
Aug 03, 2022 124.05 124.85 122.53 124.51 120,421 +1.38(+1.12%)
Aug 02, 2022 125.69 126.69 123.14 123.14 108,006 -3.29(-2.60%)
Aug 01, 2022 132.70 135.34 126.23 126.43 159,980 -7.81(-5.82%)
Jul 29, 2022 133.85 135.35 132.74 134.24 101,906 +0.90(+0.67%)
Jul 28, 2022 131.91 133.55 131.28 133.34 87,824 +1.33(+1.01%)
Jul 27, 2022 132.19 132.47 130.18 132.01 152,909 -0.28(-0.21%)
Jul 26, 2022 132.13 132.73 131.50 132.28 72,609 -0.52(-0.39%)
Jul 25, 2022 132.38 132.93 131.84 132.81 69,259 +1.17(+0.89%)
Jul 22, 2022 131.59 133.04 130.39 131.64 87,379 +0.61(+0.47%)
Jul 21, 2022 129.73 131.03 129.01 131.03 113,124 +1.59(+1.23%)
Jul 20, 2022 129.28 129.83 127.78 129.44 96,385 +0.54(+0.42%)
Jul 19, 2022 125.63 129.11 125.61 128.89 118,226 +3.95(+3.16%)
Jul 18, 2022 128.25 128.25 124.65 124.95 84,744 -3.11(-2.43%)
Jul 15, 2022 129.01 129.52 126.58 128.06 127,612 +1.32(+1.05%)
Jul 14, 2022 122.88 127.12 121.36 126.74 109,119 +2.42(+1.95%)
Jul 13, 2022 123.78 125.90 123.74 124.31 91,333 -0.98(-0.78%)
Jul 12, 2022 126.30 127.92 124.94 125.29 97,375 -1.46(-1.15%)
Jul 11, 2022 128.28 128.87 126.43 126.76 78,656 -2.14(-1.66%)
Jul 08, 2022 129.80 130.54 127.74 128.90 123,614 -1.04(-0.80%)
Jul 07, 2022 130.91 131.37 129.49 129.94 107,826 -0.38(-0.30%)
Jul 06, 2022 127.38 130.86 127.38 130.33 116,920 +2.83(+2.22%)
Jul 05, 2022 127.88 128.56 126.04 127.50 184,658 -1.41(-1.10%)
Jul 01, 2022 127.76 129.15 126.94 128.91 130,480 +0.62(+0.49%)
Jun 30, 2022 125.15 129.10 124.84 128.29 146,017 +1.74(+1.37%)
Jun 29, 2022 124.63 126.58 123.86 126.55 116,196 +1.70(+1.36%)
Jun 28, 2022 124.28 126.06 123.98 124.85 132,494 +0.67(+0.54%)
Jun 27, 2022 125.46 125.92 123.73 124.18 135,266 -1.01(-0.81%)
Jun 24, 2022 120.23 125.25 120.06 125.19 370,654 +5.21(+4.34%)
Jun 23, 2022 117.25 120.26 116.39 119.97 194,869 +3.31(+2.84%)
Jun 22, 2022 114.88 117.84 114.80 116.66 111,116 +1.30(+1.12%)
Jun 21, 2022 114.05 115.95 108.92 115.37 152,561 +2.06(+1.82%)
Jun 17, 2022 113.65 114.96 112.87 113.31 278,861 +0.98(+0.87%)
Jun 16, 2022 113.00 113.62 111.32 112.33 175,825 -2.66(-2.31%)
Jun 15, 2022 116.47 116.47 114.01 114.99 117,785 -0.25(-0.21%)
Jun 14, 2022 117.25 117.25 113.40 115.24 96,831 -0.98(-0.84%)
Jun 13, 2022 115.47 117.05 115.18 116.22 94,639 -1.42(-1.21%)
Jun 10, 2022 121.01 121.34 117.38 117.64 73,569 -5.01(-4.09%)
Jun 09, 2022 123.59 124.36 122.64 122.65 102,242 -0.94(-0.76%)
Jun 08, 2022 124.88 126.66 122.92 123.59 90,782 -2.07(-1.64%)
Jun 07, 2022 124.18 126.00 123.97 125.66 84,866 +0.22(+0.17%)
Jun 06, 2022 124.74 127.09 124.57 125.44 86,483 +0.98(+0.79%)
Jun 03, 2022 126.50 126.92 124.34 124.46 96,815 -2.62(-2.06%)
Jun 02, 2022 122.56 127.34 121.54 127.08 94,303 +4.50(+3.67%)
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.