Balchem Corporation Stock Price (Quote) NASDAQ:BCPC
$126.89 ( 0.28% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $114.79 | $134.84 | Friday, 27th May 2022 BCPC stock ended at $126.89. This is 0.28% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 1.82% from a day low at $126.29 to a day high of $128.59. |
90 days | $114.79 | $142.18 | |
52 weeks | $114.79 | $174.29 |
Historical Balchem Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $127.29 | $128.59 | $126.29 | $126.89 | 106 147 |
2022-05-26 | $124.32 | $127.24 | $124.32 | $126.53 | 97 571 |
2022-05-25 | $122.79 | $125.29 | $122.51 | $124.09 | 126 355 |
2022-05-24 | $121.89 | $122.93 | $119.63 | $122.82 | 89 917 |
2022-05-23 | $121.71 | $122.12 | $118.75 | $121.79 | 142 667 |
2022-05-20 | $120.13 | $122.56 | $116.68 | $120.52 | 153 100 |
2022-05-19 | $117.49 | $119.68 | $117.49 | $118.70 | 129 517 |
2022-05-18 | $118.16 | $119.34 | $115.90 | $118.10 | 229 100 |
2022-05-17 | $119.90 | $120.60 | $119.19 | $119.90 | 98 778 |
2022-05-16 | $118.25 | $119.90 | $117.94 | $118.22 | 111 561 |
2022-05-13 | $118.98 | $120.10 | $117.78 | $118.91 | 106 609 |
2022-05-12 | $116.35 | $117.79 | $114.79 | $117.77 | 116 563 |
2022-05-11 | $118.02 | $120.42 | $115.74 | $116.17 | 93 501 |
2022-05-10 | $119.53 | $119.92 | $116.36 | $118.03 | 96 380 |
2022-05-09 | $118.47 | $119.82 | $117.39 | $118.60 | 92 165 |
2022-05-06 | $120.23 | $120.75 | $118.00 | $119.29 | 76 931 |
2022-05-05 | $124.33 | $124.81 | $119.04 | $120.65 | 95 079 |
2022-05-04 | $122.83 | $125.73 | $121.64 | $125.39 | 91 834 |
2022-05-03 | $121.70 | $124.21 | $118.71 | $122.32 | 89 414 |
2022-05-02 | $122.87 | $124.36 | $119.97 | $122.14 | 118 443 |
2022-04-29 | $133.86 | $134.84 | $122.65 | $123.20 | 96 123 |
2022-04-28 | $127.30 | $127.68 | $123.52 | $127.59 | 90 316 |
2022-04-27 | $125.36 | $128.11 | $125.36 | $126.02 | 82 341 |
2022-04-26 | $128.40 | $129.61 | $125.15 | $125.36 | 85 714 |
2022-04-25 | $129.05 | $130.05 | $126.65 | $129.40 | 79 428 |
2022-04-22 | $131.83 | $132.11 | $129.65 | $129.65 | 63 000 |
2022-04-21 | $134.71 | $134.77 | $131.59 | $132.04 | 65 100 |
2022-04-20 | $134.16 | $135.50 | $133.33 | $133.57 | 62 300 |
2022-04-19 | $130.33 | $133.77 | $130.33 | $133.12 | 75 400 |
2022-04-18 | $132.82 | $133.34 | $130.08 | $130.82 | 74 600 |
2022-04-14 | $134.36 | $134.36 | $133.26 | $133.40 | 50 784 |
2022-04-13 | $133.91 | $135.60 | $133.60 | $135.05 | 46 006 |
2022-04-12 | $134.83 | $135.65 | $132.85 | $133.63 | 56 641 |
2022-04-11 | $134.00 | $135.84 | $133.07 | $133.69 | 40 614 |
2022-04-08 | $136.90 | $137.27 | $134.34 | $134.70 | 99 100 |
2022-04-07 | $135.95 | $136.98 | $134.99 | $136.56 | 108 500 |
2022-04-06 | $135.37 | $136.31 | $134.96 | $135.55 | 95 000 |
2022-04-05 | $138.32 | $138.32 | $135.85 | $136.37 | 86 000 |
2022-04-04 | $139.58 | $140.08 | $136.37 | $137.93 | 61 300 |
2022-04-01 | $137.04 | $139.93 | $135.09 | $139.77 | 246 915 |
2022-03-31 | $137.23 | $138.43 | $136.38 | $136.70 | 108 703 |
2022-03-30 | $140.78 | $140.98 | $137.30 | $137.65 | 61 203 |
2022-03-29 | $138.30 | $141.17 | $138.30 | $140.54 | 115 100 |
2022-03-28 | $137.16 | $137.90 | $135.94 | $137.68 | 56 000 |
2022-03-25 | $137.36 | $137.96 | $136.36 | $137.70 | 68 600 |
2022-03-24 | $137.08 | $137.34 | $135.77 | $137.08 | 61 000 |
2022-03-23 | $139.13 | $139.13 | $136.23 | $136.61 | 71 000 |
2022-03-22 | $139.90 | $142.18 | $139.00 | $139.85 | 146 815 |
2022-03-21 | $140.40 | $141.30 | $139.21 | $139.99 | 145 770 |
2022-03-18 | $139.10 | $140.75 | $136.55 | $140.20 | 289 377 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.