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 |
| Nov 04, 2021 | $157.13 | $160.12 | $156.39 | $156.89 | 101 373 |
| Nov 03, 2021 | $155.78 | $157.39 | $154.51 | $156.73 | 113 778 |
| Nov 02, 2021 | $151.66 | $156.13 | $151.66 | $155.43 | 107 382 |
| Nov 01, 2021 | $154.11 | $155.60 | $151.62 | $152.00 | 117 965 |
| Oct 29, 2021 | $152.54 | $155.78 | $151.26 | $153.09 | 153 774 |
| Oct 28, 2021 | $152.36 | $154.80 | $152.36 | $153.19 | 75 404 |
| Oct 27, 2021 | $153.32 | $154.37 | $151.33 | $151.88 | 75 118 |
| Oct 26, 2021 | $154.32 | $155.53 | $153.96 | $153.96 | 69 607 |
| Oct 25, 2021 | $155.18 | $156.58 | $154.26 | $154.54 | 83 296 |
| Oct 22, 2021 | $155.98 | $156.22 | $154.76 | $154.76 | 37 088 |
| Oct 21, 2021 | $154.41 | $155.66 | $153.15 | $155.58 | 70 109 |
| Oct 20, 2021 | $153.15 | $154.97 | $153.15 | $154.24 | 48 534 |
| Oct 19, 2021 | $153.00 | $153.99 | $152.02 | $153.21 | 41 161 |
| Oct 18, 2021 | $151.21 | $152.82 | $151.21 | $152.82 | 49 548 |
| Oct 15, 2021 | $154.70 | $154.84 | $150.94 | $150.97 | 98 478 |
| Oct 14, 2021 | $150.00 | $153.66 | $150.00 | $152.84 | 98 343 |
| Oct 13, 2021 | $152.00 | $152.97 | $148.81 | $149.53 | 110 516 |
| Oct 12, 2021 | $152.76 | $153.99 | $151.94 | $152.34 | 66 870 |
| Oct 11, 2021 | $153.38 | $154.63 | $152.65 | $152.99 | 120 852 |
| Oct 08, 2021 | $153.13 | $153.25 | $152.00 | $152.89 | 61 252 |
| Oct 07, 2021 | $151.51 | $153.71 | $151.51 | $152.98 | 159 112 |
| Oct 06, 2021 | $148.79 | $150.74 | $147.21 | $150.74 | 63 558 |
| Oct 05, 2021 | $151.00 | $151.30 | $148.89 | $149.36 | 176 220 |
| Oct 04, 2021 | $149.41 | $151.58 | $148.71 | $150.95 | 88 901 |
| Oct 01, 2021 | $145.82 | $149.59 | $145.19 | $149.18 | 174 335 |
