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 |
| Feb 13, 2024 | $142.14 | $144.40 | $139.57 | $140.58 | 170 022 |
| Feb 12, 2024 | $145.20 | $146.59 | $144.20 | $145.33 | 131 494 |
| Feb 09, 2024 | $143.90 | $145.60 | $143.07 | $145.14 | 101 187 |
| Feb 08, 2024 | $142.50 | $143.64 | $141.90 | $143.43 | 78 812 |
| Feb 07, 2024 | $141.34 | $143.85 | $139.91 | $142.28 | 109 086 |
| Feb 06, 2024 | $140.31 | $142.66 | $140.31 | $141.21 | 78 631 |
| Feb 05, 2024 | $141.38 | $141.66 | $138.38 | $140.28 | 115 604 |
| Feb 02, 2024 | $141.21 | $143.54 | $141.21 | $143.14 | 97 520 |
| Feb 01, 2024 | $141.37 | $143.04 | $139.84 | $142.90 | 90 134 |
| Jan 31, 2024 | $143.40 | $143.40 | $140.12 | $140.16 | 126 969 |
| Jan 30, 2024 | $140.95 | $143.07 | $140.95 | $142.93 | 81 740 |
| Jan 29, 2024 | $138.92 | $142.10 | $138.70 | $141.92 | 55 800 |
| Jan 26, 2024 | $140.32 | $140.54 | $138.98 | $139.43 | 73 652 |
| Jan 25, 2024 | $141.45 | $141.45 | $138.34 | $139.37 | 67 899 |
| Jan 24, 2024 | $143.38 | $143.38 | $139.44 | $139.68 | 60 781 |
| Jan 23, 2024 | $145.46 | $145.70 | $141.80 | $141.98 | 89 188 |
| Jan 22, 2024 | $142.00 | $144.93 | $142.00 | $144.21 | 178 277 |
| Jan 19, 2024 | $140.36 | $141.14 | $138.31 | $141.06 | 101 788 |
| Jan 18, 2024 | $137.51 | $140.35 | $136.74 | $139.58 | 97 363 |
| Jan 17, 2024 | $135.84 | $138.10 | $135.84 | $137.06 | 93 329 |
| Jan 16, 2024 | $139.85 | $141.51 | $137.04 | $137.50 | 123 041 |
| Jan 12, 2024 | $142.18 | $142.72 | $140.19 | $140.84 | 50 491 |
| Jan 11, 2024 | $140.69 | $141.38 | $139.41 | $140.36 | 85 844 |
| Jan 10, 2024 | $140.56 | $141.57 | $139.95 | $141.39 | 86 134 |
| Jan 09, 2024 | $140.29 | $141.16 | $139.62 | $141.16 | 62 764 |
