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 (%)
Mar 31, 2006 9.498 9.506 9.354 9.506 125,951 +0.05(+0.52%)
Mar 30, 2006 9.416 9.477 9.379 9.457 76,444 -0.01(-0.09%)
Mar 29, 2006 9.688 9.688 9.276 9.465 131,290 +0.17(+1.82%)
Mar 28, 2006 9.473 9.477 9.292 9.296 91,733 -0.18(-1.87%)
Mar 27, 2006 9.337 9.477 9.251 9.473 43,682 +0.20(+2.13%)
Mar 24, 2006 9.255 9.601 9.222 9.276 97,072 -0.02(-0.22%)
Mar 21, 2006 9.885 10.01 9.259 9.296 220,597 -0.59(-5.96%)
Mar 20, 2006 9.844 9.927 9.626 9.885 116,002 +0.05(+0.54%)
Mar 17, 2006 9.828 9.865 9.679 9.832 514,728 +0.05(+0.46%)
Mar 16, 2006 9.539 9.865 9.498 9.786 56,059 +0.31(+3.26%)
Mar 15, 2006 9.354 9.741 9.292 9.477 194,388 +0.11(+1.14%)
Mar 14, 2006 9.016 9.477 9.016 9.370 80,813 +0.35(+3.93%)
Mar 13, 2006 8.855 9.469 8.855 9.016 56,059 +0.20(+2.29%)
Mar 10, 2006 8.723 8.814 8.591 8.814 59,214 +0.13(+1.52%)
Mar 09, 2006 8.727 8.773 8.612 8.682 58,243 -0.05(-0.52%)
Mar 08, 2006 8.563 8.863 8.530 8.727 96,344 +0.06(+0.71%)
Mar 07, 2006 8.839 8.966 8.649 8.666 132,504 -0.13(-1.50%)
Mar 06, 2006 9.024 9.387 8.798 8.798 101,926 -0.39(-4.26%)
Mar 03, 2006 9.230 9.313 8.962 9.189 79,599 -0.04(-0.45%)
Mar 02, 2006 9.251 9.321 9.074 9.230 73,532 +0.04(+0.40%)
Mar 01, 2006 8.785 9.230 8.785 9.193 89,792 +0.35(+3.91%)
Feb 28, 2006 8.999 9.107 8.777 8.847 96,344 -0.30(-3.24%)
Feb 27, 2006 9.082 9.263 9.065 9.144 71,348 +0.02(+0.23%)
Feb 24, 2006 8.971 9.304 8.909 9.123 218,413 +0.11(+1.23%)
Feb 23, 2006 9.082 9.251 8.975 9.012 120,127 -0.13(-1.40%)
Feb 22, 2006 8.983 9.210 8.760 9.140 163,082 +0.12(+1.28%)
Feb 21, 2006 9.160 9.189 8.818 9.024 230,305 -0.12(-1.35%)
Feb 17, 2006 9.477 9.477 9.148 9.148 163,082 -0.23(-2.50%)
Feb 16, 2006 9.313 9.395 8.983 9.383 175,701 +0.04(+0.40%)
Feb 15, 2006 9.321 9.432 9.308 9.346 100,713 +0.02(+0.27%)
Feb 14, 2006 9.251 9.321 9.251 9.321 86,637 +0.01(+0.09%)
Feb 13, 2006 9.148 9.395 9.148 9.313 101,441 +0.14(+1.57%)
Feb 10, 2006 9.189 9.341 9.078 9.168 118,914 -0.07(-0.76%)
Feb 09, 2006 9.214 9.374 9.210 9.238 46,109 -0.04(-0.40%)
Feb 08, 2006 9.337 9.395 8.880 9.276 102,897 -0.10(-1.10%)
Feb 07, 2006 9.168 9.477 9.111 9.379 170,605 +0.27(+2.99%)
Feb 06, 2006 9.098 9.271 9.024 9.107 184,923 -0.03(-0.36%)
Feb 03, 2006 9.172 9.230 9.131 9.140 66,494 -0.07(-0.81%)
Feb 02, 2006 9.329 9.395 9.177 9.214 230,305 -0.12(-1.24%)
Feb 01, 2006 9.210 9.329 9.189 9.329 222,054 +0.12(+1.30%)
Jan 31, 2006 9.189 9.321 9.012 9.210 206,765 +0.05(+0.49%)
Jan 30, 2006 9.210 9.230 9.148 9.164 48,051 -0.09(-0.94%)
Jan 27, 2006 9.325 9.325 9.189 9.251 75,231 -0.06(-0.66%)
Jan 26, 2006 9.288 9.387 9.271 9.313 116,002 +0.09(+0.94%)
Jan 25, 2006 9.107 9.226 8.740 9.226 113,817 +0.18(+2.00%)
Jan 24, 2006 9.152 9.189 8.934 9.045 115,759 -0.05(-0.50%)
Jan 23, 2006 9.379 9.379 8.983 9.090 93,189 -0.03(-0.30%)
Jan 20, 2006 9.093 9.203 9.093 9.118 184,923 +0.05(+0.58%)
Jan 19, 2006 9.010 9.107 8.986 9.065 162,718 +0.05(+0.61%)
Jan 18, 2006 9.162 9.203 9.010 9.010 152,889 -0.19(-2.09%)
Jan 17, 2006 9.313 9.313 9.164 9.203 144,517 -0.07(-0.74%)
Jan 13, 2006 9.271 9.340 9.203 9.271 157,258 +0.05(+0.60%)
Jan 12, 2006 9.387 9.387 9.192 9.216 115,031 -0.12(-1.24%)
Jan 11, 2006 9.650 9.650 9.065 9.332 306,871 -0.28(-2.94%)
Jan 10, 2006 9.351 9.620 9.285 9.615 268,649 +0.29(+3.12%)
Jan 09, 2006 8.873 9.395 8.873 9.324 226,058 +0.48(+5.40%)
Jan 06, 2006 8.475 8.865 8.450 8.846 214,409 +0.40(+4.72%)
Jan 05, 2006 8.420 8.510 8.324 8.447 206,401 +0.06(+0.69%)
Jan 04, 2006 8.563 8.563 8.230 8.390 262,460 -0.21(-2.49%)
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.