NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$140.64
-4.43 (-3.05%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.33 | $156.59 | Wednesday, 24th Apr 2024 BCPC stock ended at $140.64. This is 3.05% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.23% from a day low at $140.33 to a day high of $144.87. |
| 90 days | $138.34 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $144.36 | $144.87 | $140.33 | $140.64 | 110 177 |
| Apr 23, 2024 | $143.36 | $145.52 | $143.36 | $145.07 | 69 343 |
| Apr 22, 2024 | $144.13 | $145.11 | $143.02 | $143.72 | 61 519 |
| Apr 19, 2024 | $142.64 | $144.03 | $142.51 | $143.48 | 89 903 |
| Apr 18, 2024 | $143.89 | $145.53 | $142.65 | $143.12 | 112 781 |
| Apr 17, 2024 | $145.68 | $145.68 | $143.68 | $143.80 | 60 575 |
| Apr 16, 2024 | $146.39 | $147.95 | $144.95 | $145.62 | 64 913 |
| Apr 15, 2024 | $147.72 | $147.76 | $145.93 | $146.76 | 76 284 |
| Apr 12, 2024 | $148.30 | $148.68 | $146.06 | $147.90 | 66 465 |
| Apr 11, 2024 | $148.82 | $150.25 | $148.55 | $149.30 | 65 660 |
| Apr 10, 2024 | $149.45 | $150.10 | $147.93 | $148.99 | 83 183 |
| Apr 09, 2024 | $153.20 | $153.80 | $151.97 | $153.56 | 54 029 |
| Apr 08, 2024 | $151.23 | $153.30 | $151.00 | $152.79 | 50 582 |
| Apr 05, 2024 | $150.34 | $151.49 | $149.60 | $150.24 | 68 966 |
| Apr 04, 2024 | $153.98 | $153.98 | $150.35 | $150.87 | 63 822 |
| Apr 03, 2024 | $149.45 | $153.02 | $149.45 | $152.59 | 62 851 |
| Apr 02, 2024 | $151.59 | $151.59 | $148.90 | $150.75 | 126 912 |
| Apr 01, 2024 | $155.45 | $155.45 | $151.38 | $152.12 | 60 214 |
| Mar 28, 2024 | $154.89 | $156.27 | $154.68 | $154.95 | 83 806 |
| Mar 27, 2024 | $154.60 | $155.15 | $153.76 | $154.46 | 104 723 |
| Mar 26, 2024 | $154.15 | $154.59 | $153.23 | $153.44 | 61 544 |
| Mar 25, 2024 | $156.04 | $156.59 | $153.63 | $153.63 | 55 944 |
| Mar 22, 2024 | $157.40 | $157.92 | $155.30 | $155.55 | 53 722 |
| Mar 21, 2024 | $157.75 | $158.38 | $156.52 | $156.93 | 109 018 |
| Mar 20, 2024 | $156.27 | $158.05 | $155.54 | $156.91 | 86 205 |
