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 |
| Nov 03, 2020 | $102.79 | $103.56 | $101.12 | $101.34 | 128 047 |
| Nov 02, 2020 | $100.94 | $102.21 | $99.46 | $101.47 | 118 505 |
| Oct 30, 2020 | $99.85 | $100.07 | $98.39 | $99.95 | 92 938 |
| Oct 29, 2020 | $98.04 | $100.55 | $97.32 | $100.24 | 96 044 |
| Oct 28, 2020 | $100.00 | $101.49 | $98.73 | $99.05 | 90 129 |
| Oct 27, 2020 | $102.71 | $103.57 | $101.69 | $101.94 | 54 240 |
| Oct 26, 2020 | $104.05 | $104.37 | $102.48 | $103.01 | 52 924 |
| Oct 23, 2020 | $104.92 | $105.52 | $104.00 | $104.80 | 57 927 |
| Oct 22, 2020 | $104.66 | $104.91 | $102.97 | $104.39 | 71 616 |
| Oct 21, 2020 | $105.07 | $105.86 | $103.90 | $104.25 | 47 012 |
| Oct 20, 2020 | $105.33 | $105.89 | $104.61 | $104.63 | 65 495 |
| Oct 19, 2020 | $105.93 | $106.63 | $104.19 | $104.49 | 80 444 |
| Oct 16, 2020 | $104.13 | $106.52 | $104.13 | $105.32 | 83 496 |
| Oct 15, 2020 | $102.47 | $104.78 | $102.11 | $104.36 | 57 355 |
| Oct 14, 2020 | $104.31 | $105.00 | $103.35 | $103.36 | 80 355 |
| Oct 13, 2020 | $105.74 | $106.67 | $103.77 | $104.51 | 93 986 |
| Oct 12, 2020 | $103.31 | $106.17 | $103.04 | $105.90 | 114 581 |
| Oct 09, 2020 | $102.40 | $104.87 | $102.40 | $103.42 | 54 817 |
| Oct 08, 2020 | $100.31 | $102.84 | $100.31 | $102.08 | 71 372 |
| Oct 07, 2020 | $101.85 | $103.50 | $101.14 | $101.14 | 134 110 |
| Oct 06, 2020 | $99.87 | $101.88 | $99.31 | $100.88 | 230 159 |
| Oct 05, 2020 | $99.08 | $100.41 | $98.21 | $99.26 | 108 474 |
| Oct 02, 2020 | $97.51 | $99.42 | $97.06 | $98.58 | 98 341 |
| Oct 01, 2020 | $97.57 | $98.90 | $97.54 | $98.65 | 112 626 |
| Sep 30, 2020 | $96.20 | $99.28 | $96.20 | $97.63 | 106 631 |
