$139.83 (0.0859%)

Volume: 184.987k

Closed: Feb 03, 2023

Hollow Logo Score: 2.630
Balchem Corporation Stock
$139.83 (0.0859%)

Volume: 184.987k

Closed: Feb 03, 2023

Score Hollow Logo 2.630
NASDAQ:BCPC

Balchem Corporation Stock Price (Quote)

$139.83 ( 0.0859% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $116.68 $140.42 Friday, 3rd Feb 2023 BCPC stock ended at $139.83. This is 0.0859% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.59% from a day low at $136.88 to a day high of $140.42.
90 days $116.68 $143.88
52 weeks $110.15 $147.80

Historical Balchem Corporation prices

Date Open High Low Close Volume
2023-02-03 $137.89 $140.42 $136.88 $139.83 184 987
2023-02-02 $136.18 $140.31 $134.17 $139.71 228 782
2023-02-01 $130.34 $137.91 $129.79 $135.72 167 474
2023-01-31 $127.71 $131.06 $127.47 $130.63 193 065
2023-01-30 $128.41 $129.85 $127.81 $128.42 76 090
2023-01-27 $128.72 $130.00 $127.46 $128.88 65 545
2023-01-26 $129.91 $129.91 $126.79 $129.37 71 370
2023-01-25 $128.84 $129.86 $127.79 $129.67 76 228
2023-01-24 $128.85 $131.13 $127.07 $130.18 51 325
2023-01-23 $125.92 $129.84 $124.53 $129.76 71 049
2023-01-20 $125.27 $126.01 $124.11 $125.72 100 511
2023-01-19 $125.22 $126.09 $123.42 $124.14 110 200
2023-01-18 $130.97 $131.47 $126.37 $126.45 150 812
2023-01-17 $130.94 $131.99 $129.49 $130.96 70 300
2023-01-13 $127.32 $131.41 $125.59 $130.41 84 500
2023-01-12 $125.62 $128.34 $125.10 $127.67 87 426
2023-01-11 $123.78 $126.49 $123.15 $126.12 71 500
2023-01-10 $124.28 $124.74 $121.65 $123.28 107 542
2023-01-09 $121.78 $125.22 $121.78 $125.07 105 400
2023-01-06 $118.66 $121.90 $117.77 $121.49 65 300
2023-01-05 $119.07 $119.40 $116.68 $117.39 85 506
2023-01-04 $122.21 $123.60 $119.89 $120.12 91 154
2023-01-03 $123.07 $123.38 $120.21 $121.77 90 052
2022-12-30 $122.68 $122.68 $121.22 $122.11 66 261
2022-12-29 $120.68 $123.50 $119.61 $123.16 100 340
2022-12-28 $121.15 $122.82 $119.74 $120.16 58 920
2022-12-27 $121.68 $122.74 $120.71 $121.44 38 512
2022-12-23 $120.89 $122.46 $120.79 $121.80 50 153
2022-12-22 $121.54 $121.94 $120.10 $121.93 68 434
2022-12-21 $121.74 $123.73 $121.14 $122.46 65 601
2022-12-20 $122.09 $123.39 $121.25 $121.44 60 694
2022-12-19 $121.97 $122.68 $120.30 $122.50 97 588
2022-12-16 $120.86 $122.89 $119.97 $120.88 380 540
2022-12-15 $127.67 $128.43 $122.21 $122.69 135 581
2022-12-14 $131.60 $133.61 $128.29 $129.18 128 657
2022-12-13 $134.92 $135.99 $131.19 $131.78 114 023
2022-12-12 $131.59 $131.79 $130.03 $131.27 82 339
2022-12-09 $132.77 $133.65 $131.02 $131.57 84 708
2022-12-08 $133.36 $134.78 $130.06 $133.53 65 622
2022-12-07 $129.95 $133.61 $128.40 $133.36 77 223
2022-12-06 $130.83 $132.82 $128.48 $129.26 130 188
2022-12-05 $139.99 $139.99 $130.54 $131.27 137 749
2022-12-02 $139.48 $143.06 $139.48 $141.08 95 754
2022-12-01 $141.79 $142.40 $139.77 $140.90 63 811
2022-11-30 $137.31 $140.88 $135.12 $140.80 129 087
2022-11-29 $139.05 $140.13 $137.79 $137.79 60 763
2022-11-28 $141.09 $143.74 $138.27 $138.82 77 360
2022-11-25 $142.31 $143.07 $140.97 $141.94 27 984
2022-11-23 $141.72 $143.26 $140.29 $141.88 61 387
2022-11-22 $142.50 $143.05 $139.79 $141.46 85 135

Hot Stocks To Watch:

About Balchem Corporation

Balchem Balchem Corporation develops, manufactures, and markets specialty performance ingredients and products for the nutritional, food, pharmaceutical, animal health, medical device sterilization, plant nutrition, and industrial markets in the United States and internationally. It operates through three segments: Human Nutrition & Health, Animal Nutrition & Health, and Specialty Products. The Human Nutrition & Health segment supplies ingredients in the... BCPC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT