Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
