NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$139.26
+0.760 (+0.549%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.79 | $156.27 | Friday, 26th Apr 2024 BCPC stock ended at $139.26. This is 0.549% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.88% from a day low at $138.70 to a day high of $139.92. |
| 90 days | $137.79 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2021 | $127.56 | $131.18 | $126.42 | $130.44 | 359 607 |
| Apr 30, 2021 | $123.58 | $128.43 | $123.58 | $127.19 | 180 144 |
| Apr 29, 2021 | $125.11 | $125.11 | $122.83 | $124.62 | 82 040 |
| Apr 28, 2021 | $124.23 | $125.12 | $123.69 | $124.97 | 95 909 |
| Apr 27, 2021 | $124.21 | $124.21 | $122.57 | $124.01 | 88 596 |
| Apr 26, 2021 | $125.36 | $125.36 | $123.69 | $124.21 | 105 211 |
| Apr 23, 2021 | $120.22 | $124.73 | $119.59 | $124.21 | 111 886 |
| Apr 22, 2021 | $121.74 | $121.74 | $119.71 | $119.87 | 116 434 |
| Apr 21, 2021 | $121.18 | $122.85 | $120.87 | $121.52 | 114 275 |
| Apr 20, 2021 | $121.38 | $122.88 | $120.40 | $121.04 | 81 694 |
| Apr 19, 2021 | $123.03 | $124.30 | $121.40 | $122.08 | 77 221 |
| Apr 16, 2021 | $123.18 | $123.56 | $122.31 | $122.84 | 120 997 |
| Apr 15, 2021 | $122.63 | $122.77 | $121.11 | $122.10 | 109 885 |
| Apr 14, 2021 | $121.96 | $123.73 | $121.33 | $121.78 | 103 983 |
| Apr 13, 2021 | $121.38 | $122.54 | $119.37 | $122.15 | 221 698 |
| Apr 12, 2021 | $121.37 | $122.49 | $120.90 | $121.19 | 108 559 |
| Apr 09, 2021 | $120.74 | $122.51 | $119.77 | $121.27 | 175 328 |
| Apr 08, 2021 | $121.26 | $121.33 | $120.02 | $120.60 | 151 856 |
| Apr 07, 2021 | $125.28 | $125.28 | $120.82 | $120.87 | 147 056 |
| Apr 06, 2021 | $126.89 | $127.00 | $124.74 | $125.41 | 108 073 |
| Apr 05, 2021 | $126.82 | $128.66 | $125.70 | $126.50 | 121 549 |
| Apr 01, 2021 | $126.26 | $127.04 | $124.45 | $126.37 | 99 121 |
| Mar 31, 2021 | $126.42 | $127.17 | $124.47 | $125.41 | 129 244 |
| Mar 30, 2021 | $125.49 | $126.96 | $125.29 | $126.58 | 92 095 |
| Mar 29, 2021 | $127.40 | $129.75 | $125.46 | $126.22 | 122 407 |
