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 |
| Aug 13, 2021 | $129.35 | $131.07 | $128.52 | $130.56 | 54 268 |
| Aug 12, 2021 | $130.68 | $131.40 | $128.68 | $129.24 | 109 513 |
| Aug 11, 2021 | $130.83 | $132.68 | $129.87 | $130.49 | 98 782 |
| Aug 10, 2021 | $130.76 | $132.15 | $130.60 | $130.83 | 122 669 |
| Aug 09, 2021 | $133.48 | $133.80 | $130.82 | $131.08 | 77 011 |
| Aug 06, 2021 | $133.58 | $134.60 | $132.90 | $133.79 | 70 306 |
| Aug 05, 2021 | $131.62 | $132.80 | $130.37 | $132.54 | 49 347 |
| Aug 04, 2021 | $131.21 | $132.07 | $130.34 | $130.92 | 70 952 |
| Aug 03, 2021 | $132.87 | $132.87 | $131.26 | $132.06 | 123 322 |
| Aug 02, 2021 | $134.89 | $135.28 | $132.32 | $133.13 | 92 129 |
| Jul 30, 2021 | $133.43 | $139.59 | $133.34 | $134.89 | 106 939 |
| Jul 29, 2021 | $132.28 | $134.80 | $132.28 | $134.22 | 43 439 |
| Jul 28, 2021 | $132.73 | $132.76 | $130.85 | $132.07 | 45 029 |
| Jul 27, 2021 | $131.53 | $133.03 | $131.27 | $132.45 | 44 288 |
| Jul 26, 2021 | $132.15 | $132.90 | $130.64 | $132.41 | 36 385 |
| Jul 23, 2021 | $130.08 | $131.94 | $129.42 | $131.87 | 57 974 |
| Jul 22, 2021 | $129.86 | $130.93 | $129.56 | $129.75 | 69 745 |
| Jul 21, 2021 | $131.42 | $131.92 | $130.00 | $130.18 | 80 256 |
| Jul 20, 2021 | $129.42 | $132.74 | $128.90 | $130.79 | 139 943 |
| Jul 19, 2021 | $128.53 | $129.92 | $128.34 | $129.20 | 101 245 |
| Jul 16, 2021 | $131.05 | $131.17 | $129.74 | $129.89 | 82 035 |
| Jul 15, 2021 | $129.05 | $130.56 | $128.74 | $130.39 | 74 781 |
| Jul 14, 2021 | $129.99 | $130.55 | $129.36 | $129.73 | 52 182 |
| Jul 13, 2021 | $131.06 | $132.02 | $129.76 | $129.77 | 60 004 |
| Jul 12, 2021 | $130.81 | $131.98 | $129.48 | $131.83 | 99 287 |
