NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$153.32
+2.92 (+1.94%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 BCPC stock ended at $153.32. This is 1.94% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.64% from a day low at $151.44 to a day high of $153.92. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $125.71 | $126.15 | $123.72 | $124.90 | 72 434 |
| Mar 29, 2023 | $126.05 | $126.73 | $124.77 | $125.16 | 63 655 |
| Mar 28, 2023 | $123.52 | $125.02 | $122.99 | $124.75 | 88 169 |
| Mar 27, 2023 | $124.31 | $125.09 | $123.17 | $124.14 | 61 096 |
| Mar 24, 2023 | $120.19 | $122.95 | $118.60 | $122.63 | 97 917 |
| Mar 23, 2023 | $123.28 | $124.91 | $120.88 | $121.34 | 114 447 |
| Mar 22, 2023 | $126.77 | $127.70 | $123.16 | $123.35 | 115 568 |
| Mar 21, 2023 | $129.10 | $129.80 | $126.88 | $127.27 | 107 561 |
| Mar 20, 2023 | $126.84 | $128.74 | $126.17 | $127.39 | 114 969 |
| Mar 17, 2023 | $128.06 | $129.41 | $124.55 | $125.78 | 360 385 |
| Mar 16, 2023 | $125.24 | $129.96 | $125.24 | $129.48 | 101 179 |
| Mar 15, 2023 | $125.46 | $127.05 | $124.40 | $126.88 | 117 349 |
| Mar 14, 2023 | $127.46 | $128.28 | $125.00 | $128.14 | 82 257 |
| Mar 13, 2023 | $122.98 | $126.56 | $122.01 | $124.20 | 98 251 |
| Mar 10, 2023 | $126.44 | $126.44 | $123.81 | $124.82 | 83 893 |
| Mar 09, 2023 | $129.43 | $129.96 | $127.00 | $127.25 | 98 489 |
| Mar 08, 2023 | $128.37 | $129.22 | $127.70 | $128.98 | 76 998 |
| Mar 07, 2023 | $128.56 | $129.00 | $126.60 | $127.87 | 76 752 |
| Mar 06, 2023 | $132.28 | $132.98 | $127.94 | $128.56 | 123 126 |
| Mar 03, 2023 | $131.57 | $133.00 | $130.64 | $132.71 | 66 331 |
| Mar 02, 2023 | $131.92 | $132.00 | $130.63 | $131.16 | 72 136 |
| Mar 01, 2023 | $129.71 | $132.80 | $129.71 | $132.67 | 117 616 |
| Feb 28, 2023 | $130.87 | $132.58 | $129.96 | $130.00 | 111 944 |
| Feb 27, 2023 | $131.62 | $132.52 | $128.75 | $130.29 | 126 858 |
| Feb 24, 2023 | $132.65 | $133.45 | $129.91 | $131.76 | 103 619 |
