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 |
| Dec 09, 2020 | $109.60 | $111.96 | $108.41 | $111.65 | 179 367 |
| Dec 08, 2020 | $106.58 | $109.17 | $106.58 | $109.08 | 94 645 |
| Dec 07, 2020 | $105.69 | $106.81 | $104.90 | $106.56 | 82 419 |
| Dec 04, 2020 | $104.33 | $105.79 | $103.76 | $105.12 | 82 994 |
| Dec 03, 2020 | $103.69 | $104.10 | $102.77 | $103.79 | 87 448 |
| Dec 02, 2020 | $104.77 | $104.77 | $102.89 | $103.36 | 91 960 |
| Dec 01, 2020 | $104.41 | $104.63 | $102.99 | $104.43 | 130 789 |
| Nov 30, 2020 | $104.42 | $105.99 | $103.26 | $103.69 | 174 186 |
| Nov 27, 2020 | $102.83 | $105.64 | $102.83 | $105.27 | 72 270 |
| Nov 25, 2020 | $102.86 | $103.65 | $101.66 | $102.87 | 154 120 |
| Nov 24, 2020 | $104.26 | $104.26 | $102.72 | $103.29 | 176 145 |
| Nov 23, 2020 | $103.85 | $104.27 | $102.98 | $103.25 | 83 737 |
| Nov 20, 2020 | $101.63 | $104.12 | $101.29 | $103.81 | 101 256 |
| Nov 19, 2020 | $101.34 | $103.02 | $100.62 | $102.72 | 153 956 |
| Nov 18, 2020 | $105.67 | $106.51 | $101.35 | $101.49 | 150 436 |
| Nov 17, 2020 | $106.20 | $106.72 | $104.50 | $105.15 | 99 702 |
| Nov 16, 2020 | $107.95 | $109.89 | $106.83 | $107.20 | 413 139 |
| Nov 13, 2020 | $103.29 | $106.58 | $103.00 | $106.21 | 337 413 |
| Nov 12, 2020 | $103.96 | $106.42 | $102.87 | $103.00 | 419 036 |
| Nov 11, 2020 | $103.44 | $104.42 | $102.98 | $103.76 | 214 734 |
| Nov 10, 2020 | $102.92 | $106.39 | $101.80 | $103.57 | 277 295 |
| Nov 09, 2020 | $106.49 | $109.30 | $101.80 | $101.91 | 209 509 |
| Nov 06, 2020 | $101.43 | $101.95 | $100.81 | $100.94 | 93 703 |
| Nov 05, 2020 | $100.72 | $102.58 | $100.29 | $100.83 | 108 828 |
| Nov 04, 2020 | $100.39 | $103.55 | $98.32 | $100.07 | 65 277 |
