NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$143.80
-1.82 (-1.25%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.68 | $158.38 | Wednesday, 17th Apr 2024 BCPC stock ended at $143.80. This is 1.25% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $143.68 to a day high of $145.68. |
| 90 days | $136.74 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-01-20 | $118.97 | $120.22 | $116.71 | $118.32 | 175 259 |
| 2021-01-19 | $122.14 | $124.65 | $118.04 | $118.60 | 464 687 |
| 2021-01-15 | $122.37 | $123.87 | $121.10 | $122.15 | 370 047 |
| 2021-01-14 | $125.14 | $125.47 | $123.34 | $123.69 | 119 323 |
| 2021-01-13 | $131.00 | $132.50 | $124.13 | $124.66 | 187 641 |
| 2021-01-12 | $129.47 | $131.79 | $128.07 | $131.53 | 103 059 |
| 2021-01-11 | $128.89 | $129.92 | $127.07 | $129.48 | 89 511 |
| 2021-01-08 | $129.50 | $130.34 | $124.49 | $129.81 | 177 789 |
| 2021-01-07 | $127.21 | $130.53 | $125.68 | $129.86 | 188 489 |
| 2021-01-06 | $118.90 | $128.27 | $118.90 | $127.38 | 323 011 |
| 2021-01-05 | $114.88 | $118.57 | $114.71 | $117.51 | 137 767 |
