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 |
| Dec 10, 2021 | $166.83 | $167.08 | $164.66 | $164.95 | 105 516 |
| Dec 09, 2021 | $165.62 | $166.44 | $164.68 | $165.73 | 72 650 |
| Dec 08, 2021 | $165.05 | $166.84 | $163.64 | $166.47 | 91 967 |
| Dec 07, 2021 | $164.32 | $165.65 | $163.47 | $164.42 | 134 073 |
| Dec 06, 2021 | $159.37 | $163.55 | $158.00 | $162.95 | 170 776 |
| Dec 03, 2021 | $161.21 | $162.76 | $157.39 | $158.00 | 272 404 |
| Dec 02, 2021 | $157.81 | $160.93 | $156.92 | $160.28 | 156 989 |
| Dec 01, 2021 | $160.09 | $161.84 | $157.23 | $157.24 | 132 594 |
| Nov 30, 2021 | $160.96 | $162.01 | $157.48 | $158.00 | 209 018 |
| Nov 29, 2021 | $163.53 | $166.58 | $161.78 | $162.24 | 104 072 |
| Nov 26, 2021 | $167.21 | $168.08 | $163.32 | $165.28 | 67 431 |
| Nov 24, 2021 | $171.33 | $171.91 | $168.95 | $169.56 | 46 921 |
| Nov 23, 2021 | $172.82 | $174.29 | $171.28 | $172.32 | 110 799 |
| Nov 22, 2021 | $167.88 | $174.10 | $167.61 | $172.50 | 181 807 |
| Nov 19, 2021 | $168.78 | $170.19 | $166.76 | $167.43 | 117 663 |
| Nov 18, 2021 | $167.26 | $169.54 | $167.16 | $169.25 | 110 122 |
| Nov 17, 2021 | $165.91 | $167.98 | $165.65 | $167.51 | 100 073 |
| Nov 16, 2021 | $164.58 | $166.93 | $164.00 | $165.66 | 70 481 |
| Nov 15, 2021 | $165.52 | $165.52 | $163.44 | $164.19 | 51 983 |
| Nov 12, 2021 | $163.54 | $165.61 | $163.54 | $165.26 | 36 332 |
| Nov 11, 2021 | $163.14 | $163.88 | $161.62 | $163.32 | 66 983 |
| Nov 10, 2021 | $164.40 | $164.61 | $162.06 | $163.14 | 69 903 |
| Nov 09, 2021 | $163.91 | $164.73 | $163.57 | $164.01 | 58 267 |
| Nov 08, 2021 | $162.78 | $165.25 | $161.36 | $163.90 | 72 553 |
| Nov 05, 2021 | $158.07 | $162.73 | $158.07 | $161.86 | 93 728 |
