NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$143.12
-0.680 (-0.473%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $142.65 | $158.38 | Thursday, 18th Apr 2024 BCPC stock ended at $143.12. This is 0.473% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.02% from a day low at $142.65 to a day high of $145.53. |
| 90 days | $138.31 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $155.08 | $156.42 | $154.03 | $155.27 | 84 700 |
| 2024-03-12 | $155.65 | $156.18 | $154.11 | $155.58 | 71 452 |
| 2024-03-11 | $157.41 | $157.41 | $155.52 | $156.04 | 66 190 |
| 2024-03-08 | $158.22 | $159.10 | $156.29 | $156.42 | 75 926 |
| 2024-03-07 | $157.51 | $159.39 | $155.99 | $156.99 | 85 610 |
| 2024-03-06 | $156.19 | $157.50 | $154.91 | $157.05 | 78 400 |
| 2024-03-05 | $155.91 | $157.60 | $154.14 | $154.50 | 65 671 |
| 2024-03-04 | $156.77 | $157.60 | $156.31 | $156.99 | 57 934 |
| 2024-03-01 | $157.29 | $157.60 | $155.51 | $156.93 | 68 990 |
| 2024-02-29 | $155.75 | $158.27 | $155.27 | $157.19 | 82 367 |
| 2024-02-28 | $153.00 | $154.21 | $152.94 | $154.08 | 66 638 |
| 2024-02-27 | $156.20 | $156.20 | $154.22 | $154.64 | 64 512 |
| 2024-02-26 | $155.74 | $156.24 | $154.08 | $155.44 | 84 180 |
| 2024-02-23 | $155.00 | $157.25 | $155.00 | $156.88 | 79 787 |
| 2024-02-22 | $153.36 | $155.55 | $153.10 | $155.29 | 140 589 |
| 2024-02-21 | $155.00 | $155.91 | $152.34 | $153.66 | 189 697 |
| 2024-02-20 | $148.46 | $157.47 | $148.34 | $157.27 | 180 896 |
| 2024-02-16 | $148.00 | $151.54 | $145.04 | $149.20 | 121 034 |
| 2024-02-15 | $142.66 | $146.84 | $141.59 | $146.39 | 110 533 |
| 2024-02-14 | $142.28 | $143.44 | $140.19 | $142.73 | 119 288 |
| 2024-02-13 | $142.14 | $144.40 | $139.57 | $140.58 | 170 022 |
| 2024-02-12 | $145.20 | $146.59 | $144.20 | $145.33 | 131 494 |
| 2024-02-09 | $143.90 | $145.60 | $143.07 | $145.14 | 101 187 |
| 2024-02-08 | $142.50 | $143.64 | $141.90 | $143.43 | 78 812 |
| 2024-02-07 | $141.34 | $143.85 | $139.91 | $142.28 | 109 086 |
