Balchem Corp (NQ: BCPC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	171.50	172.57	169.88	172.51	97,863	+1.05(+0.61%)
Nov 01, 2024	168.57	171.46	166.36	171.46	289,695	+4.13(+2.47%)
Oct 31, 2024	168.08	169.33	167.30	167.33	94,888	-1.55(-0.92%)
Oct 30, 2024	169.01	173.18	168.88	168.88	92,225	-0.38(-0.22%)
Oct 29, 2024	169.18	170.62	168.76	169.26	204,390	-1.53(-0.90%)
Oct 28, 2024	171.94	172.75	169.75	170.79	200,390	-0.67(-0.39%)
Oct 25, 2024	182.13	182.13	171.00	171.46	178,090	+5.30(+3.19%)
Oct 24, 2024	166.98	167.28	165.43	166.16	120,489	-0.60(-0.36%)
Oct 23, 2024	166.37	167.49	165.63	166.76	55,135	-0.85(-0.51%)
Oct 22, 2024	166.78	167.93	165.81	167.61	58,880	-0.17(-0.10%)
Oct 21, 2024	170.22	170.36	167.62	167.78	59,807	-2.77(-1.62%)
Oct 18, 2024	172.96	172.96	170.10	170.55	86,382	-1.48(-0.86%)
Oct 17, 2024	174.40	174.40	171.53	172.03	50,619	-1.75(-1.01%)
Oct 16, 2024	173.45	175.18	173.22	173.78	106,031	+1.77(+1.03%)
Oct 15, 2024	171.87	174.19	171.87	172.01	83,478	-0.36(-0.21%)
Oct 14, 2024	171.77	174.32	171.07	172.37	110,609	+0.16(+0.09%)
Oct 11, 2024	170.45	172.58	170.45	172.21	93,345	+2.03(+1.19%)
Oct 10, 2024	170.12	171.56	168.78	170.18	100,983	-1.80(-1.05%)
Oct 09, 2024	169.81	172.22	168.88	171.98	99,134	+2.17(+1.28%)
Oct 08, 2024	170.56	170.91	169.23	169.81	71,155	-0.05(-0.03%)
Oct 07, 2024	171.09	171.09	168.56	169.86	85,839	-2.39(-1.39%)
Oct 04, 2024	173.38	173.38	171.20	172.25	62,558	+1.28(+0.75%)
Oct 03, 2024	172.99	173.07	170.37	170.97	53,109	-3.19(-1.83%)
Oct 02, 2024	171.35	174.37	171.34	174.16	92,355	+1.59(+0.92%)
Oct 01, 2024	176.00	176.00	171.96	172.57	107,424	-3.43(-1.95%)
Sep 30, 2024	174.89	176.19	173.88	176.00	109,671	+0.87(+0.50%)
Sep 27, 2024	176.75	177.22	174.88	175.13	105,753	-0.07(-0.04%)
Sep 26, 2024	175.90	176.82	174.70	175.20	95,476	+1.47(+0.85%)
Sep 25, 2024	175.89	175.89	172.96	173.73	121,222	-1.68(-0.96%)
Sep 24, 2024	176.14	177.35	174.80	175.41	105,616	-0.25(-0.14%)
Sep 23, 2024	175.98	177.01	173.22	175.66	137,171	+0.93(+0.53%)
Sep 20, 2024	178.57	178.57	174.38	174.73	482,481	-3.55(-1.99%)
Sep 19, 2024	179.69	179.90	175.35	178.28	153,289	+2.24(+1.27%)
Sep 18, 2024	173.74	179.69	173.18	176.04	126,282	+2.80(+1.62%)
Sep 17, 2024	173.85	176.40	173.20	173.24	82,291	+0.83(+0.48%)
Sep 16, 2024	172.56	173.57	170.85	172.41	56,008	+0.59(+0.34%)
Sep 13, 2024	169.68	173.42	169.68	171.82	80,654	+3.69(+2.19%)
Sep 12, 2024	164.72	168.44	164.35	168.13	98,642	+4.16(+2.54%)
Sep 11, 2024	166.67	167.04	163.59	163.97	124,849	-3.71(-2.21%)
Sep 10, 2024	167.86	168.26	165.87	167.68	86,946	+0.52(+0.31%)
Sep 09, 2024	168.23	168.75	166.43	167.16	89,831	-1.47(-0.87%)
Sep 06, 2024	171.90	172.73	167.01	168.63	130,426	-3.27(-1.90%)
Sep 05, 2024	173.02	173.02	171.02	171.90	79,112	-0.64(-0.37%)
Sep 04, 2024	171.89	172.90	170.68	172.54	59,071	+0.74(+0.43%)

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.