NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$139.26
+0.760 (+0.549%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.79 | $156.27 | Friday, 26th Apr 2024 BCPC stock ended at $139.26. This is 0.549% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.88% from a day low at $138.70 to a day high of $139.92. |
| 90 days | $137.79 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $127.10 | $133.07 | $127.10 | $132.82 | 73 690 |
| Jun 01, 2023 | $123.75 | $125.65 | $122.88 | $125.37 | 42 010 |
| May 31, 2023 | $124.51 | $125.14 | $122.54 | $123.63 | 165 581 |
| May 30, 2023 | $123.24 | $124.51 | $122.43 | $124.51 | 110 997 |
| May 26, 2023 | $122.52 | $123.16 | $122.21 | $122.51 | 59 654 |
| May 25, 2023 | $122.41 | $123.20 | $121.74 | $122.81 | 156 453 |
| May 24, 2023 | $124.21 | $125.20 | $121.67 | $122.28 | 72 637 |
| May 23, 2023 | $124.41 | $126.32 | $123.94 | $124.39 | 97 652 |
| May 22, 2023 | $124.52 | $125.48 | $122.55 | $124.78 | 54 501 |
| May 19, 2023 | $125.34 | $125.51 | $123.55 | $124.17 | 78 097 |
| May 18, 2023 | $122.99 | $124.00 | $122.48 | $123.66 | 68 954 |
| May 17, 2023 | $123.26 | $124.24 | $122.32 | $123.19 | 118 592 |
| May 16, 2023 | $126.43 | $126.43 | $122.83 | $123.17 | 69 562 |
| May 15, 2023 | $125.84 | $127.35 | $125.65 | $126.97 | 43 745 |
| May 12, 2023 | $125.45 | $126.20 | $124.85 | $125.53 | 41 476 |
| May 11, 2023 | $124.10 | $125.77 | $123.84 | $125.10 | 52 632 |
| May 10, 2023 | $127.29 | $127.29 | $124.36 | $125.18 | 66 502 |
| May 09, 2023 | $127.60 | $127.97 | $123.32 | $125.51 | 99 979 |
| May 08, 2023 | $129.29 | $129.73 | $126.71 | $128.10 | 50 435 |
| May 05, 2023 | $130.97 | $131.10 | $127.75 | $128.46 | 81 832 |
| May 04, 2023 | $129.79 | $129.79 | $127.79 | $129.25 | 62 327 |
| May 03, 2023 | $130.58 | $133.07 | $130.58 | $130.67 | 80 532 |
| May 02, 2023 | $130.48 | $131.02 | $127.31 | $130.51 | 74 419 |
| May 01, 2023 | $130.41 | $133.41 | $130.04 | $131.01 | 85 667 |
| Apr 28, 2023 | $128.56 | $132.17 | $129.25 | $131.40 | 92 354 |
