NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$138.50
-2.14 (-1.52%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.79 | $156.27 | Thursday, 25th Apr 2024 BCPC stock ended at $138.50. This is 1.52% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $137.79 to a day high of $139.88. |
| 90 days | $137.79 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 09, 2021 | $130.98 | $131.83 | $130.33 | $130.97 | 71 817 |
| Jul 08, 2021 | $131.76 | $132.73 | $129.59 | $130.02 | 71 413 |
| Jul 07, 2021 | $130.94 | $133.34 | $130.64 | $133.02 | 125 101 |
| Jul 06, 2021 | $131.47 | $131.62 | $129.00 | $131.02 | 120 941 |
| Jul 02, 2021 | $133.33 | $133.33 | $131.08 | $131.29 | 131 251 |
| Jul 01, 2021 | $131.63 | $133.07 | $130.94 | $132.81 | 72 627 |
| Jun 30, 2021 | $130.37 | $131.66 | $130.37 | $131.26 | 56 892 |
| Jun 29, 2021 | $131.04 | $131.14 | $130.36 | $130.83 | 56 803 |
| Jun 28, 2021 | $132.12 | $132.12 | $130.90 | $131.22 | 82 796 |
| Jun 25, 2021 | $131.36 | $132.84 | $130.91 | $131.80 | 408 721 |
| Jun 24, 2021 | $130.44 | $132.14 | $130.43 | $131.61 | 210 494 |
| Jun 23, 2021 | $131.24 | $131.24 | $129.89 | $130.23 | 115 857 |
| Jun 22, 2021 | $131.86 | $132.10 | $130.71 | $131.54 | 65 131 |
| Jun 21, 2021 | $130.14 | $132.48 | $130.14 | $131.87 | 139 853 |
| Jun 18, 2021 | $130.36 | $131.22 | $129.54 | $129.76 | 184 376 |
| Jun 17, 2021 | $133.40 | $133.46 | $130.34 | $131.68 | 109 588 |
| Jun 16, 2021 | $132.89 | $134.11 | $132.36 | $133.92 | 131 309 |
| Jun 15, 2021 | $132.39 | $133.32 | $131.57 | $133.32 | 92 325 |
| Jun 14, 2021 | $132.29 | $132.48 | $130.81 | $132.30 | 89 176 |
| Jun 11, 2021 | $132.34 | $132.87 | $130.07 | $132.14 | 67 481 |
| Jun 10, 2021 | $133.97 | $134.14 | $132.33 | $132.46 | 100 546 |
| Jun 09, 2021 | $132.72 | $133.57 | $132.16 | $133.37 | 149 495 |
| Jun 08, 2021 | $132.09 | $133.01 | $130.89 | $132.94 | 93 389 |
