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 |
| Feb 23, 2023 | $134.53 | $135.08 | $131.62 | $132.92 | 75 431 |
| Feb 22, 2023 | $134.13 | $135.74 | $132.18 | $134.09 | 132 642 |
| Feb 21, 2023 | $136.35 | $137.81 | $133.23 | $133.53 | 116 410 |
| Feb 17, 2023 | $135.40 | $138.16 | $131.01 | $138.12 | 91 347 |
| Feb 16, 2023 | $135.35 | $137.97 | $133.45 | $134.79 | 92 879 |
| Feb 15, 2023 | $132.89 | $137.68 | $132.46 | $137.62 | 97 940 |
| Feb 14, 2023 | $135.49 | $135.88 | $132.89 | $133.32 | 90 646 |
| Feb 13, 2023 | $133.64 | $135.76 | $133.50 | $135.67 | 81 421 |
| Feb 10, 2023 | $134.21 | $135.03 | $133.39 | $133.75 | 102 281 |
| Feb 09, 2023 | $139.09 | $140.21 | $133.61 | $134.48 | 105 580 |
| Feb 08, 2023 | $141.57 | $142.27 | $136.93 | $138.09 | 114 346 |
| Feb 07, 2023 | $139.06 | $142.35 | $139.06 | $142.06 | 107 600 |
| Feb 06, 2023 | $139.57 | $140.98 | $137.04 | $140.22 | 92 349 |
| Feb 03, 2023 | $137.89 | $140.42 | $136.88 | $139.83 | 184 987 |
| Feb 02, 2023 | $136.18 | $140.31 | $134.17 | $139.71 | 228 782 |
| Feb 01, 2023 | $130.34 | $137.91 | $129.79 | $135.72 | 167 474 |
| Jan 31, 2023 | $127.71 | $131.06 | $127.47 | $130.63 | 193 065 |
| Jan 30, 2023 | $128.41 | $129.85 | $127.81 | $128.42 | 76 090 |
| Jan 27, 2023 | $128.72 | $130.00 | $127.46 | $128.88 | 65 545 |
| Jan 26, 2023 | $129.91 | $129.91 | $126.79 | $129.37 | 71 370 |
| Jan 25, 2023 | $128.84 | $129.86 | $127.79 | $129.67 | 76 228 |
| Jan 24, 2023 | $128.85 | $131.13 | $127.07 | $130.18 | 51 325 |
| Jan 23, 2023 | $125.92 | $129.84 | $124.53 | $129.76 | 71 049 |
| Jan 20, 2023 | $125.27 | $126.01 | $124.11 | $125.72 | 100 511 |
| Jan 19, 2023 | $125.22 | $126.09 | $123.42 | $124.14 | 110 200 |
