Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Balchem Corporation Stock Price (Quote) NASDAQ:BCPC
$154.54 ( -0.14% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.31 | $156.58 | Monday, 25th Oct 2021 BCPC stock ended at $154.54. This is 0.14% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.51% from a day low at $154.26 to a day high of $156.58. |
| 90 days | $128.52 | $156.58 | |
| 52 weeks | $97.32 | $156.58 |
Historical Balchem Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $155.18 | $156.58 | $154.26 | $154.54 | 83 290 |
| 2021-10-22 | $155.98 | $156.22 | $154.76 | $154.76 | 37 088 |
| 2021-10-21 | $154.41 | $155.66 | $153.15 | $155.58 | 70 109 |
| 2021-10-20 | $153.15 | $154.97 | $153.15 | $154.24 | 48 534 |
| 2021-10-19 | $153.00 | $153.99 | $152.02 | $153.21 | 41 160 |
| 2021-10-18 | $151.21 | $152.82 | $151.21 | $152.82 | 49 548 |
| 2021-10-15 | $154.70 | $154.84 | $150.94 | $150.97 | 98 478 |
| 2021-10-14 | $150.00 | $153.66 | $150.00 | $152.84 | 98 343 |
| 2021-10-13 | $152.00 | $152.97 | $148.81 | $149.53 | 110 516 |
| 2021-10-12 | $152.76 | $153.99 | $151.94 | $152.34 | 66 870 |
| 2021-10-11 | $153.38 | $154.63 | $152.65 | $152.99 | 120 852 |
| 2021-10-08 | $153.13 | $153.25 | $152.00 | $152.89 | 61 252 |
| 2021-10-07 | $151.51 | $153.71 | $151.51 | $152.98 | 159 111 |
| 2021-10-06 | $148.79 | $150.74 | $147.21 | $150.74 | 63 558 |
| 2021-10-05 | $151.00 | $151.30 | $148.89 | $149.36 | 176 220 |
| 2021-10-04 | $149.41 | $151.58 | $148.71 | $150.95 | 88 901 |
| 2021-10-01 | $145.82 | $149.59 | $145.19 | $149.18 | 166 150 |
| 2021-09-30 | $147.25 | $148.87 | $144.81 | $145.07 | 136 404 |
| 2021-09-29 | $149.42 | $151.12 | $145.49 | $146.24 | 205 859 |
| 2021-09-28 | $147.70 | $150.96 | $147.00 | $150.61 | 355 235 |
| 2021-09-27 | $144.31 | $148.18 | $144.31 | $147.14 | 114 463 |
| 2021-09-24 | $143.94 | $147.11 | $143.94 | $145.28 | 115 986 |
| 2021-09-23 | $140.96 | $145.61 | $140.49 | $145.31 | 86 304 |
| 2021-09-22 | $141.01 | $141.62 | $139.43 | $140.73 | 66 406 |
| 2021-09-21 | $140.08 | $141.45 | $138.06 | $140.63 | 150 919 |
| 2021-09-20 | $137.02 | $139.73 | $135.63 | $139.26 | 129 318 |
| 2021-09-17 | $138.57 | $141.92 | $136.93 | $140.02 | 480 376 |
| 2021-09-16 | $139.42 | $139.42 | $137.29 | $138.45 | 74 017 |
| 2021-09-15 | $137.82 | $139.45 | $137.13 | $139.12 | 76 208 |
| 2021-09-14 | $139.87 | $140.68 | $137.29 | $137.72 | 83 267 |
| 2021-09-13 | $139.74 | $140.09 | $137.00 | $139.47 | 98 334 |
| 2021-09-10 | $139.92 | $140.29 | $138.73 | $138.76 | 92 057 |
| 2021-09-09 | $141.09 | $141.09 | $138.60 | $139.13 | 109 693 |
| 2021-09-08 | $138.28 | $141.38 | $137.81 | $141.07 | 94 356 |
| 2021-09-07 | $140.33 | $140.33 | $137.93 | $138.80 | 92 959 |
| 2021-09-03 | $141.74 | $142.25 | $140.46 | $140.72 | 118 070 |
| 2021-09-02 | $140.25 | $142.46 | $140.25 | $142.13 | 109 063 |
| 2021-09-01 | $140.76 | $141.17 | $138.45 | $139.92 | 62 921 |
| 2021-08-31 | $139.00 | $140.78 | $138.66 | $140.42 | 140 119 |
| 2021-08-30 | $138.40 | $140.37 | $138.00 | $139.37 | 146 520 |
| 2021-08-27 | $134.19 | $138.18 | $133.02 | $137.87 | 128 368 |
| 2021-08-26 | $133.86 | $135.50 | $133.68 | $134.15 | 71 931 |
| 2021-08-25 | $133.15 | $134.34 | $131.99 | $133.70 | 47 799 |
| 2021-08-24 | $136.07 | $136.56 | $133.12 | $133.52 | 51 288 |
| 2021-08-23 | $134.82 | $135.95 | $133.91 | $135.95 | 99 748 |
| 2021-08-20 | $130.80 | $134.49 | $130.42 | $133.96 | 120 477 |
| 2021-08-19 | $129.84 | $131.55 | $129.70 | $131.20 | 82 514 |
| 2021-08-18 | $130.29 | $132.84 | $130.00 | $130.32 | 83 924 |
| 2021-08-17 | $130.45 | $131.54 | $129.57 | $130.59 | 51 934 |
| 2021-08-16 | $130.08 | $132.22 | $129.41 | $131.32 | 33 426 |
Balchem Corporation develops, manufactures, and markets specialty performance ingredients and products for the food, nutritional, feed, pharmaceutical, and medical sterilization industries in the United States and internationally. The companys SensoryEffects segment offers creamer systems, dairy replacers, powdered fats, nutritional beverage bases, beverages, juice and dairy bases, chocolate systems, ice cream bases and variegates, cereals, gra... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
