GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Balchem Corporation Stock Price (Quote) NASDAQ:BCPC

$131.54 ( -0.25% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $127.96 $134.14 Tuesday, 22nd Jun 2021 BCPC stock ended at $131.54. This is 0.25% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 1.06% from a day low at $130.71 to a day high of $132.10.
90 days $119.37 $134.58
52 weeks $86.81 $134.58

Historical Balchem Corporation prices

Date Open High Low Close Volume
2021-06-22 $131.86 $132.10 $130.71 $131.54 65 079
2021-06-21 $130.14 $132.48 $130.14 $131.87 139 853
2021-06-18 $130.36 $131.22 $129.54 $129.76 184 376
2021-06-17 $133.40 $133.46 $130.34 $131.68 109 588
2021-06-16 $132.89 $134.11 $132.36 $133.92 131 309
2021-06-15 $132.39 $133.32 $131.57 $133.32 92 325
2021-06-14 $132.29 $132.48 $130.81 $132.30 89 176
2021-06-11 $132.34 $132.87 $130.07 $132.14 67 481
2021-06-10 $133.97 $134.14 $132.33 $132.46 100 546
2021-06-09 $132.72 $133.57 $132.16 $133.37 149 495
2021-06-08 $132.09 $133.01 $130.89 $132.94 93 387
2021-06-07 $133.29 $133.50 $131.05 $132.30 212 657
2021-06-04 $132.58 $133.48 $131.71 $132.81 65 015
2021-06-03 $131.83 $132.31 $130.17 $132.03 66 718
2021-06-02 $133.82 $133.82 $130.70 $131.89 125 625
2021-06-01 $132.01 $133.68 $130.02 $133.27 125 627
2021-05-28 $130.94 $131.10 $129.99 $131.00 65 688
2021-05-27 $130.80 $132.09 $130.00 $131.08 129 936
2021-05-26 $128.18 $130.79 $128.01 $130.35 125 062
2021-05-25 $129.17 $129.89 $127.96 $128.36 72 862
2021-05-24 $129.33 $130.23 $128.44 $129.35 86 031
2021-05-21 $130.46 $130.46 $128.29 $129.33 92 326
2021-05-20 $131.43 $131.78 $128.49 $129.48 117 747
2021-05-19 $130.90 $132.73 $130.90 $131.72 137 019
2021-05-18 $131.13 $132.18 $130.05 $131.56 167 573
2021-05-17 $132.62 $133.98 $130.78 $131.01 83 491
2021-05-14 $133.51 $134.58 $132.02 $133.25 72 831
2021-05-13 $128.69 $133.41 $128.69 $133.20 143 758
2021-05-12 $129.80 $131.19 $128.12 $128.27 85 169
2021-05-11 $128.09 $131.30 $128.09 $130.40 47 875
2021-05-10 $131.09 $132.25 $129.44 $129.46 81 166
2021-05-07 $133.13 $133.13 $131.02 $131.58 77 061
2021-05-06 $132.00 $133.51 $126.95 $132.91 126 157
2021-05-05 $134.00 $134.00 $130.28 $132.63 86 890
2021-05-04 $130.35 $133.70 $130.00 $133.60 159 622
2021-05-03 $127.56 $131.18 $126.42 $130.44 283 354
2021-04-30 $123.58 $128.43 $123.58 $127.19 180 144
2021-04-29 $125.11 $125.11 $122.83 $124.62 82 040
2021-04-28 $124.23 $125.12 $123.69 $124.97 95 909
2021-04-27 $124.21 $124.21 $122.57 $124.01 88 596
2021-04-26 $125.36 $125.36 $123.69 $124.21 105 211
2021-04-23 $120.22 $124.73 $119.59 $124.21 111 886
2021-04-22 $121.74 $121.74 $119.71 $119.87 116 402
2021-04-21 $121.18 $122.85 $120.87 $121.52 113 108
2021-04-20 $121.38 $122.88 $120.40 $121.04 81 694
2021-04-19 $123.03 $124.30 $121.40 $122.08 77 221
2021-04-16 $123.18 $123.56 $122.31 $122.84 55 488
2021-04-15 $122.63 $122.77 $121.11 $122.10 109 885
2021-04-14 $121.96 $123.73 $121.33 $121.78 103 983
2021-04-13 $121.38 $122.54 $119.37 $122.15 221 698

About Balchem Corporation

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 company’s 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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