NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$155.48
+2.16 (+1.41%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 BCPC stock ended at $155.48. This is 1.41% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.53% from a day low at $153.35 to a day high of $157.23. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $124.75 | $126.83 | $124.48 | $126.29 | 44 727 |
| Apr 26, 2023 | $124.47 | $125.31 | $123.09 | $124.09 | 60 366 |
| Apr 25, 2023 | $127.75 | $128.92 | $125.44 | $125.49 | 84 518 |
| Apr 24, 2023 | $128.47 | $130.00 | $128.35 | $128.95 | 58 271 |
| Apr 21, 2023 | $127.62 | $128.84 | $126.34 | $128.67 | 117 742 |
| Apr 20, 2023 | $125.39 | $127.86 | $124.70 | $127.51 | 93 520 |
| Apr 19, 2023 | $126.74 | $127.87 | $126.43 | $127.27 | 81 440 |
| Apr 18, 2023 | $129.25 | $130.29 | $126.55 | $127.41 | 57 770 |
| Apr 17, 2023 | $127.11 | $129.39 | $126.28 | $128.97 | 67 658 |
| Apr 14, 2023 | $127.81 | $128.67 | $125.86 | $127.00 | 59 333 |
| Apr 13, 2023 | $126.67 | $128.00 | $126.15 | $127.92 | 54 458 |
| Apr 12, 2023 | $128.46 | $129.99 | $126.11 | $126.77 | 57 569 |
| Apr 11, 2023 | $128.09 | $128.98 | $127.40 | $127.51 | 67 216 |
| Apr 10, 2023 | $124.72 | $127.74 | $124.30 | $127.39 | 81 774 |
| Apr 06, 2023 | $124.98 | $125.77 | $124.20 | $125.72 | 59 024 |
| Apr 05, 2023 | $123.88 | $125.73 | $123.50 | $125.48 | 53 671 |
| Apr 04, 2023 | $127.70 | $127.70 | $123.03 | $124.39 | 73 629 |
| Apr 03, 2023 | $126.83 | $127.06 | $124.59 | $126.98 | 73 752 |
