NASDAQ:BCPC
$139.83
(
0.0859%
)
Friday, 3rd Feb 2023
Balchem Corporation Stock Price (Quote)
| 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 |
About Balchem Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
