Balchem Corp (NQ: BCPC )

177.46 -0.70 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 176.42 181.03 175.55 177.46 179,028 -0.70(-0.39%)
Jul 30, 2024 179.90 180.59 176.89 178.16 164,153 -3.40(-1.87%)
Jul 29, 2024 181.85 186.03 180.09 181.56 125,181 +0.78(+0.43%)
Jul 26, 2024 178.53 182.59 172.58 180.78 156,553 +5.97(+3.42%)
Jul 25, 2024 176.25 178.81 174.72 174.81 202,280 -0.14(-0.08%)
Jul 24, 2024 178.77 180.43 174.95 174.95 101,034 -4.74(-2.64%)
Jul 23, 2024 175.35 180.76 174.91 179.69 116,961 +4.05(+2.31%)
Jul 22, 2024 172.45 176.06 171.28 175.64 120,147 +3.20(+1.86%)
Jul 19, 2024 174.29 174.29 171.87 172.44 94,468 -1.59(-0.91%)
Jul 18, 2024 174.54 177.30 173.37 174.03 142,960 -0.55(-0.32%)
Jul 17, 2024 175.40 178.35 170.20 174.58 161,017 -1.72(-0.98%)
Jul 16, 2024 169.94 176.90 169.03 176.30 186,550 +8.36(+4.98%)
Jul 15, 2024 167.28 169.20 165.97 167.94 225,192 +1.86(+1.12%)
Jul 12, 2024 166.14 168.00 165.34 166.08 186,347 +1.68(+1.02%)
Jul 11, 2024 164.34 168.04 163.75 164.40 167,465 +1.51(+0.93%)
Jul 10, 2024 162.83 163.02 162.13 162.89 59,396 +0.97(+0.60%)
Jul 09, 2024 161.99 163.09 161.10 161.92 88,989 -0.36(-0.22%)
Jul 08, 2024 161.82 163.03 161.56 162.28 72,604 +1.77(+1.10%)
Jul 05, 2024 158.95 160.66 158.23 160.51 91,611 +0.78(+0.49%)
Jul 03, 2024 159.23 160.00 158.52 159.73 80,851 +0.91(+0.57%)
Jul 02, 2024 154.59 159.15 153.04 158.82 116,854 +4.72(+3.06%)
Jul 01, 2024 153.75 154.84 151.78 154.10 155,719 +0.15(+0.10%)
Jun 28, 2024 152.64 154.49 151.37 153.95 359,642 +2.35(+1.55%)
Jun 27, 2024 151.81 151.93 149.59 151.60 111,522 +0.57(+0.38%)
Jun 26, 2024 151.36 151.95 150.69 151.03 122,045 -0.57(-0.38%)
Jun 25, 2024 150.94 151.69 149.97 151.60 80,200 +0.16(+0.11%)
Jun 24, 2024 151.45 153.35 151.00 151.44 77,981 -0.16(-0.11%)
Jun 21, 2024 150.48 151.60 149.37 151.60 312,414 +1.17(+0.78%)
Jun 20, 2024 151.27 153.23 150.03 150.43 65,338 -2.07(-1.36%)
Jun 18, 2024 153.86 154.16 152.49 152.50 84,226 -1.34(-0.87%)
Jun 17, 2024 150.49 153.94 149.77 153.84 82,497 +3.15(+2.09%)
Jun 14, 2024 150.59 150.84 149.30 150.69 77,832 -1.62(-1.06%)
Jun 13, 2024 152.76 152.76 150.00 152.31 62,739 -0.93(-0.61%)
Jun 12, 2024 155.15 155.63 153.02 153.24 56,919 +1.77(+1.17%)
Jun 11, 2024 150.51 151.47 149.18 151.47 110,222 +0.44(+0.29%)
Jun 10, 2024 150.48 151.19 149.27 151.03 75,025 -1.22(-0.80%)
Jun 07, 2024 152.48 152.99 151.44 152.25 57,727 -1.58(-1.03%)
Jun 06, 2024 154.65 155.90 151.84 153.83 94,102 -1.62(-1.04%)
Jun 05, 2024 153.40 157.18 153.34 155.45 89,551 +2.35(+1.53%)
Jun 04, 2024 153.97 153.97 152.50 153.10 56,244 -1.60(-1.03%)
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.