NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$141.38
+2.15 (+1.54%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.79 | $155.45 | Tuesday, 30th Apr 2024 BCPC stock ended at $141.38. This is 1.54% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $137.98 to a day high of $141.42. |
| 90 days | $137.79 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| Jan 15, 2021 | $122.37 | $123.87 | $121.10 | $122.15 | 370 047 |
| Jan 14, 2021 | $125.14 | $125.47 | $123.34 | $123.69 | 119 323 |
| Jan 13, 2021 | $131.00 | $132.50 | $124.13 | $124.66 | 187 641 |
| Jan 12, 2021 | $129.47 | $131.79 | $128.07 | $131.53 | 103 059 |
| Jan 11, 2021 | $128.89 | $129.92 | $127.07 | $129.48 | 89 511 |
| Jan 08, 2021 | $129.50 | $130.34 | $124.49 | $129.81 | 177 789 |
| Jan 07, 2021 | $127.21 | $130.53 | $125.68 | $129.86 | 188 489 |
| Jan 06, 2021 | $118.90 | $128.27 | $118.90 | $127.38 | 323 011 |
| Jan 05, 2021 | $114.88 | $118.57 | $114.71 | $117.51 | 137 767 |
| Jan 04, 2021 | $116.28 | $117.72 | $114.11 | $115.34 | 111 705 |
| Dec 31, 2020 | $114.72 | $115.67 | $113.77 | $115.22 | 94 412 |
| Dec 30, 2020 | $112.92 | $114.98 | $112.92 | $114.50 | 63 701 |
| Dec 29, 2020 | $113.29 | $113.68 | $111.99 | $112.92 | 75 833 |
| Dec 28, 2020 | $114.68 | $114.84 | $112.45 | $113.68 | 78 744 |
| Dec 24, 2020 | $112.77 | $113.65 | $112.23 | $113.65 | 30 722 |
| Dec 23, 2020 | $114.01 | $114.93 | $112.44 | $113.12 | 46 528 |
| Dec 22, 2020 | $112.95 | $114.11 | $112.90 | $113.24 | 84 461 |
| Dec 21, 2020 | $112.00 | $113.48 | $110.56 | $112.85 | 134 510 |
| Dec 18, 2020 | $114.50 | $114.66 | $112.73 | $113.12 | 306 159 |
| Dec 17, 2020 | $112.86 | $113.99 | $111.77 | $113.66 | 88 223 |
| Dec 16, 2020 | $112.50 | $113.34 | $111.40 | $112.24 | 231 075 |
| Dec 15, 2020 | $110.71 | $112.50 | $110.50 | $112.38 | 134 475 |
| Dec 14, 2020 | $112.63 | $113.36 | $109.73 | $109.99 | 282 885 |
| Dec 11, 2020 | $111.25 | $113.00 | $111.06 | $111.74 | 181 291 |
| Dec 10, 2020 | $110.63 | $111.92 | $109.76 | $110.45 | 148 130 |
