NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$150.40
+4.12 (+2.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.79 | $153.98 | Friday, 3rd May 2024 BCPC stock ended at $150.40. This is 2.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.65% from a day low at $145.11 to a day high of $150.40. |
| 90 days | $137.79 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $154.29 | $154.29 | $148.70 | $149.75 | 161 700 |
| Jan 14, 2022 | $155.88 | $156.99 | $154.10 | $155.52 | 93 900 |
| Jan 13, 2022 | $158.76 | $158.97 | $156.82 | $156.83 | 48 900 |
| Jan 12, 2022 | $157.86 | $158.93 | $156.16 | $158.35 | 142 700 |
| Jan 11, 2022 | $156.87 | $157.85 | $154.73 | $157.18 | 138 300 |
| Jan 10, 2022 | $158.59 | $158.87 | $156.10 | $156.87 | 89 200 |
| Jan 07, 2022 | $162.20 | $163.25 | $158.83 | $158.94 | 62 000 |
| Jan 06, 2022 | $163.73 | $165.48 | $161.71 | $162.84 | 90 100 |
| Jan 05, 2022 | $166.98 | $168.24 | $163.58 | $163.77 | 75 200 |
| Jan 04, 2022 | $167.29 | $169.01 | $166.90 | $167.55 | 68 920 |
| Jan 03, 2022 | $168.20 | $168.50 | $166.07 | $167.02 | 78 549 |
| Dec 31, 2021 | $168.56 | $169.88 | $167.63 | $168.60 | 146 049 |
| Dec 30, 2021 | $170.55 | $173.80 | $168.56 | $169.05 | 65 731 |
| Dec 29, 2021 | $167.72 | $170.33 | $167.72 | $170.05 | 61 078 |
| Dec 28, 2021 | $166.45 | $169.06 | $166.00 | $167.64 | 73 219 |
| Dec 27, 2021 | $164.48 | $166.18 | $161.36 | $166.13 | 222 282 |
| Dec 23, 2021 | $164.02 | $164.91 | $163.08 | $163.58 | 154 233 |
| Dec 22, 2021 | $164.31 | $165.14 | $162.64 | $164.27 | 116 194 |
| Dec 21, 2021 | $165.88 | $165.91 | $163.86 | $165.14 | 107 650 |
| Dec 20, 2021 | $163.56 | $165.34 | $161.65 | $164.86 | 152 024 |
| Dec 17, 2021 | $166.99 | $168.55 | $163.94 | $165.07 | 453 447 |
| Dec 16, 2021 | $170.04 | $170.49 | $166.47 | $166.99 | 98 363 |
| Dec 15, 2021 | $166.37 | $169.95 | $165.08 | $168.97 | 158 485 |
| Dec 14, 2021 | $166.08 | $168.10 | $165.19 | $165.86 | 100 616 |
| Dec 13, 2021 | $164.60 | $168.01 | $164.28 | $166.71 | 159 222 |
