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

Balchem Corp (NQ: BCPC )

175.13 -0.07 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 8.398 8.502 8.310 8.488 65,888 +0.10(+1.18%)
Aug 30, 2005 8.450 8.461 8.365 8.390 65,888 -0.07(-0.88%)
Aug 29, 2005 8.296 8.464 8.296 8.464 113,575 +0.15(+1.85%)
Aug 26, 2005 8.447 8.447 8.310 8.310 63,704 -0.16(-1.94%)
Aug 25, 2005 8.571 8.571 8.370 8.475 85,545 -0.07(-0.80%)
Aug 24, 2005 8.197 8.543 8.181 8.543 278,477 +0.37(+4.50%)
Aug 23, 2005 8.184 8.214 8.118 8.175 116,123 +0.00(+0.00%)
Aug 22, 2005 8.244 8.244 8.173 8.175 76,808 -0.04(-0.47%)
Aug 19, 2005 8.326 8.357 8.214 8.214 118,307 -0.11(-1.32%)
Aug 18, 2005 8.626 8.626 8.324 8.324 221,690 -0.31(-3.60%)
Aug 17, 2005 8.475 8.651 8.456 8.634 49,507 +0.13(+1.55%)
Aug 16, 2005 8.736 8.736 8.502 8.502 154,345 -0.26(-2.98%)
Aug 15, 2005 8.843 8.843 8.700 8.763 121,219 -0.05(-0.53%)
Aug 12, 2005 8.843 8.873 8.793 8.810 162,718 -0.06(-0.68%)
Aug 11, 2005 8.736 8.870 8.708 8.870 133,232 +0.13(+1.51%)
Aug 10, 2005 8.700 8.870 8.700 8.738 132,504 +0.04(+0.47%)
Aug 09, 2005 8.738 8.777 8.697 8.697 91,733 -0.04(-0.44%)
Aug 08, 2005 8.763 8.821 8.708 8.736 54,603 -0.03(-0.31%)
Aug 05, 2005 8.846 8.846 8.681 8.763 191,476 -0.12(-1.30%)
Aug 04, 2005 8.884 8.884 8.829 8.879 70,984 +0.02(+0.19%)
Aug 03, 2005 8.914 8.925 8.859 8.862 152,161 -0.05(-0.59%)
Aug 02, 2005 8.846 8.925 8.824 8.914 245,715 +0.10(+1.18%)
Aug 01, 2005 8.791 8.873 8.694 8.810 191,476 +0.04(+0.50%)
Jul 29, 2005 8.708 8.777 8.640 8.766 206,401 +0.03(+0.35%)
Jul 28, 2005 8.694 8.758 8.694 8.736 240,619 +0.05(+0.63%)
Jul 27, 2005 8.694 8.694 8.568 8.681 93,189 +0.00(+0.03%)
Jul 26, 2005 8.598 8.694 8.560 8.678 223,146 +0.05(+0.61%)
Jul 25, 2005 8.571 8.640 8.571 8.626 103,746 +0.05(+0.64%)
Jul 22, 2005 8.351 8.571 8.324 8.571 93,917 +0.25(+2.97%)
Jul 21, 2005 8.549 8.549 8.324 8.324 206,401 -0.23(-2.63%)
Jul 20, 2005 8.516 8.656 8.502 8.549 241,347 +0.01(+0.13%)
Jul 19, 2005 8.269 8.563 8.269 8.538 117,943 +0.30(+3.60%)
Jul 18, 2005 8.214 8.310 8.186 8.241 167,086 +0.03(+0.33%)
Jul 15, 2005 8.214 8.241 8.173 8.214 78,629 -0.02(-0.30%)
Jul 14, 2005 8.241 8.241 8.214 8.238 305,051 -0.00(-0.03%)
Jul 13, 2005 8.238 8.241 8.203 8.241 232,974 +0.00(+0.03%)
Jul 12, 2005 8.241 8.241 8.200 8.238 334,537 -0.00(-0.03%)
Jul 11, 2005 8.214 8.370 8.189 8.241 324,344 +0.03(+0.33%)
Jul 08, 2005 8.214 8.214 8.211 8.214 219,505 +0.01(+0.07%)
Jul 07, 2005 8.214 8.214 8.181 8.208 125,952 -0.03(-0.33%)
Jul 06, 2005 8.241 8.247 8.208 8.236 371,667 -0.01(-0.07%)
Jul 05, 2005 8.252 8.252 8.206 8.241 270,833 -0.01(-0.13%)
Jul 01, 2005 8.227 8.307 8.170 8.252 346,186 -0.00(-0.03%)
Jun 30, 2005 8.291 8.307 8.178 8.255 147,793 -0.01(-0.10%)
Jun 29, 2005 8.200 8.269 8.181 8.263 337,449 +0.09(+1.11%)
Jun 28, 2005 8.159 8.184 8.156 8.173 306,871 -0.00(-0.03%)
Jun 27, 2005 8.156 8.227 8.131 8.175 460,125 +0.02(+0.30%)
Jun 24, 2005 8.145 8.167 8.076 8.151 3,858,281 +0.02(+0.24%)
Jun 23, 2005 8.068 8.159 8.060 8.131 181,647 +0.04(+0.54%)
Jun 22, 2005 8.145 8.208 8.054 8.087 211,861 -0.04(-0.54%)
Jun 21, 2005 8.104 8.156 8.096 8.131 84,089 +0.01(+0.07%)
Jun 20, 2005 8.118 8.153 8.074 8.126 125,952 -0.02(-0.24%)
Jun 17, 2005 8.156 8.156 8.104 8.145 124,859 +0.01(+0.10%)
Jun 16, 2005 8.090 8.137 8.090 8.137 737,146 +0.10(+1.30%)
Jun 15, 2005 8.085 8.085 7.956 8.032 481,966 -0.04(-0.54%)
Jun 14, 2005 7.939 8.120 7.898 8.076 371,667 +0.14(+1.73%)
Jun 13, 2005 7.980 7.983 7.906 7.939 506,720 -0.08(-1.03%)
Jun 10, 2005 8.076 8.131 7.802 8.021 226,058 -0.08(-0.98%)
Jun 09, 2005 8.104 8.131 7.978 8.101 198,756 -0.00(-0.03%)
Jun 08, 2005 7.813 8.159 7.813 8.104 454,300 +0.31(+3.95%)
Jun 07, 2005 7.760 7.939 7.760 7.796 298,134 +0.06(+0.82%)
Jun 06, 2005 7.508 7.857 7.508 7.733 268,649 +0.18(+2.44%)
Jun 03, 2005 7.527 7.554 7.527 7.549 167,450 +0.01(+0.11%)
Jun 02, 2005 7.554 7.582 7.513 7.541 324,344 -0.07(-0.87%)
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.