NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$145.07
+1.35 (+0.94%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $142.51 | $156.59 | Tuesday, 23rd Apr 2024 BCPC stock ended at $145.07. This is 0.94% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.51% from a day low at $143.36 to a day high of $145.52. |
| 90 days | $138.34 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2021 | $137.02 | $139.73 | $135.63 | $139.26 | 129 330 |
| Sep 17, 2021 | $138.57 | $141.92 | $136.93 | $140.02 | 480 376 |
| Sep 16, 2021 | $139.42 | $139.42 | $137.29 | $138.45 | 74 025 |
| Sep 15, 2021 | $137.82 | $139.45 | $137.13 | $139.12 | 76 208 |
| Sep 14, 2021 | $139.87 | $140.68 | $137.29 | $137.72 | 83 267 |
| Sep 13, 2021 | $139.74 | $140.09 | $137.00 | $139.47 | 98 334 |
| Sep 10, 2021 | $139.92 | $140.29 | $138.73 | $138.76 | 94 708 |
| Sep 09, 2021 | $141.09 | $141.09 | $138.60 | $139.13 | 109 693 |
| Sep 08, 2021 | $138.28 | $141.38 | $137.81 | $141.07 | 94 603 |
| Sep 07, 2021 | $140.33 | $140.33 | $137.93 | $138.80 | 92 959 |
| Sep 03, 2021 | $141.74 | $142.25 | $140.46 | $140.72 | 118 070 |
| Sep 02, 2021 | $140.25 | $142.46 | $140.25 | $142.13 | 109 063 |
| Sep 01, 2021 | $140.76 | $141.17 | $138.45 | $139.92 | 62 921 |
| Aug 31, 2021 | $139.00 | $140.78 | $138.66 | $140.42 | 140 119 |
| Aug 30, 2021 | $138.40 | $140.37 | $138.00 | $139.37 | 146 520 |
| Aug 27, 2021 | $134.19 | $138.18 | $133.02 | $137.87 | 128 502 |
| Aug 26, 2021 | $133.86 | $135.50 | $133.68 | $134.15 | 71 931 |
| Aug 25, 2021 | $133.15 | $134.34 | $131.99 | $133.70 | 47 799 |
| Aug 24, 2021 | $136.07 | $136.56 | $133.12 | $133.52 | 51 288 |
| Aug 23, 2021 | $134.82 | $135.95 | $133.91 | $135.95 | 99 748 |
| Aug 20, 2021 | $130.80 | $134.49 | $130.42 | $133.96 | 120 477 |
| Aug 19, 2021 | $129.84 | $131.55 | $129.70 | $131.20 | 83 738 |
| Aug 18, 2021 | $130.29 | $132.84 | $130.00 | $130.32 | 84 097 |
| Aug 17, 2021 | $130.45 | $131.54 | $129.57 | $130.59 | 51 934 |
| Aug 16, 2021 | $130.08 | $132.22 | $129.41 | $131.32 | 33 964 |
