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 |
2021-02-25 | $122.60 | $123.75 | $119.99 | $120.08 | 70 217 |
2021-02-24 | $121.00 | $123.35 | $119.97 | $122.67 | 94 638 |
2021-02-23 | $121.88 | $125.00 | $119.99 | $120.76 | 131 561 |
2021-02-22 | $120.36 | $122.18 | $116.56 | $121.57 | 193 659 |
2021-02-19 | $109.88 | $116.49 | $109.88 | $114.55 | 114 398 |
2021-02-18 | $116.46 | $116.85 | $114.70 | $115.31 | 56 644 |
2021-02-17 | $115.64 | $117.52 | $114.66 | $116.32 | 74 176 |
2021-02-16 | $120.01 | $120.01 | $116.11 | $116.23 | 99 582 |
2021-02-12 | $118.45 | $120.20 | $118.45 | $120.03 | 67 896 |
2021-02-11 | $118.70 | $120.10 | $117.30 | $119.13 | 98 961 |
2021-02-10 | $121.37 | $122.33 | $117.70 | $117.85 | 91 230 |
2021-02-09 | $118.69 | $122.00 | $118.69 | $121.75 | 88 309 |
2021-02-08 | $117.15 | $118.96 | $114.94 | $118.96 | 81 343 |
2021-02-05 | $114.45 | $115.58 | $112.86 | $115.56 | 80 414 |
2021-02-04 | $111.62 | $114.18 | $111.62 | $113.59 | 63 578 |
2021-02-03 | $111.81 | $112.22 | $109.78 | $112.02 | 74 541 |
2021-02-02 | $111.41 | $113.12 | $109.75 | $112.31 | 78 812 |
2021-02-01 | $107.88 | $111.25 | $106.29 | $110.44 | 93 766 |
2021-01-29 | $108.26 | $109.89 | $106.86 | $107.03 | 109 775 |
2021-01-28 | $112.67 | $112.67 | $107.79 | $108.82 | 128 145 |
2021-01-27 | $112.45 | $113.75 | $107.47 | $111.13 | 345 272 |
2021-01-26 | $118.78 | $118.78 | $114.66 | $114.75 | 67 859 |
2021-01-25 | $117.38 | $119.85 | $116.63 | $117.95 | 76 144 |
2021-01-22 | $116.56 | $118.81 | $116.41 | $117.83 | 107 939 |
2021-01-21 | $118.86 | $118.91 | $116.96 | $118.11 | 139 961 |