NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$154.46
+1.02 (+0.665%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $152.72 | $159.39 | Wednesday, 27th Mar 2024 BCPC stock ended at $154.46. This is 0.665% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.90% from a day low at $153.76 to a day high of $155.15. |
90 days | $135.84 | $159.39 | |
52 weeks | $110.74 | $159.39 |
Historical Balchem Corporation prices
Date | Open | High | Low | Close | Volume |
2021-05-07 | $133.13 | $133.13 | $131.02 | $131.58 | 77 061 |
2021-05-06 | $132.00 | $133.51 | $126.95 | $132.91 | 126 157 |
2021-05-05 | $134.00 | $134.00 | $130.28 | $132.63 | 86 908 |
2021-05-04 | $130.35 | $133.70 | $130.00 | $133.60 | 159 627 |
2021-05-03 | $127.56 | $131.18 | $126.42 | $130.44 | 359 607 |
2021-04-30 | $123.58 | $128.43 | $123.58 | $127.19 | 180 144 |
2021-04-29 | $125.11 | $125.11 | $122.83 | $124.62 | 82 040 |
2021-04-28 | $124.23 | $125.12 | $123.69 | $124.97 | 95 909 |
2021-04-27 | $124.21 | $124.21 | $122.57 | $124.01 | 88 596 |
2021-04-26 | $125.36 | $125.36 | $123.69 | $124.21 | 105 211 |
2021-04-23 | $120.22 | $124.73 | $119.59 | $124.21 | 111 886 |
2021-04-22 | $121.74 | $121.74 | $119.71 | $119.87 | 116 434 |
2021-04-21 | $121.18 | $122.85 | $120.87 | $121.52 | 114 275 |
2021-04-20 | $121.38 | $122.88 | $120.40 | $121.04 | 81 694 |
2021-04-19 | $123.03 | $124.30 | $121.40 | $122.08 | 77 221 |
2021-04-16 | $123.18 | $123.56 | $122.31 | $122.84 | 120 997 |
2021-04-15 | $122.63 | $122.77 | $121.11 | $122.10 | 109 885 |
2021-04-14 | $121.96 | $123.73 | $121.33 | $121.78 | 103 983 |
2021-04-13 | $121.38 | $122.54 | $119.37 | $122.15 | 221 698 |
2021-04-12 | $121.37 | $122.49 | $120.90 | $121.19 | 108 559 |
2021-04-09 | $120.74 | $122.51 | $119.77 | $121.27 | 175 328 |
2021-04-08 | $121.26 | $121.33 | $120.02 | $120.60 | 151 856 |
2021-04-07 | $125.28 | $125.28 | $120.82 | $120.87 | 147 056 |
2021-04-06 | $126.89 | $127.00 | $124.74 | $125.41 | 108 073 |
2021-04-05 | $126.82 | $128.66 | $125.70 | $126.50 | 121 549 |