NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$145.07
+1.35 (+0.94%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $142.51 | $156.59 | Tuesday, 23rd Apr 2024 BCPC stock ended at $145.07. This is 0.94% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.51% from a day low at $143.36 to a day high of $145.52. |
| 90 days | $138.34 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $142.86 | $144.03 | $142.59 | $143.39 | 77 684 |
| Jan 03, 2024 | $145.69 | $145.69 | $140.15 | $142.73 | 112 308 |
| Jan 02, 2024 | $147.89 | $147.99 | $144.68 | $146.20 | 139 661 |
| Dec 29, 2023 | $150.73 | $150.73 | $148.75 | $148.75 | 118 061 |
| Dec 28, 2023 | $148.86 | $150.82 | $148.86 | $150.35 | 71 220 |
| Dec 27, 2023 | $147.95 | $149.96 | $145.12 | $149.82 | 89 403 |
| Dec 26, 2023 | $147.11 | $148.69 | $145.68 | $148.25 | 70 079 |
| Dec 22, 2023 | $146.50 | $148.39 | $146.33 | $146.76 | 108 236 |
| Dec 21, 2023 | $144.44 | $145.81 | $143.55 | $145.39 | 64 643 |
| Dec 20, 2023 | $144.30 | $148.03 | $142.96 | $143.17 | 107 371 |
| Dec 19, 2023 | $142.51 | $145.43 | $141.96 | $145.17 | 110 799 |
| Dec 18, 2023 | $141.13 | $142.03 | $140.35 | $141.18 | 90 571 |
| Dec 15, 2023 | $142.44 | $142.52 | $139.31 | $140.25 | 376 590 |
| Dec 14, 2023 | $141.95 | $144.70 | $141.11 | $141.28 | 131 300 |
| Dec 13, 2023 | $135.08 | $140.57 | $135.00 | $140.13 | 112 517 |
| Dec 12, 2023 | $134.84 | $135.54 | $133.83 | $135.15 | 62 674 |
| Dec 11, 2023 | $132.98 | $134.99 | $132.98 | $134.84 | 66 480 |
| Dec 08, 2023 | $135.16 | $136.36 | $131.74 | $133.13 | 79 953 |
| Dec 07, 2023 | $131.27 | $135.13 | $131.27 | $134.97 | 109 201 |
| Dec 06, 2023 | $129.33 | $133.59 | $127.44 | $131.57 | 95 642 |
| Dec 05, 2023 | $126.72 | $128.09 | $125.23 | $128.02 | 104 053 |
| Dec 04, 2023 | $124.34 | $126.61 | $124.34 | $126.52 | 102 196 |
| Dec 01, 2023 | $125.31 | $125.61 | $124.07 | $124.94 | 127 014 |
| Nov 30, 2023 | $125.17 | $125.17 | $123.88 | $124.72 | 119 383 |
| Nov 29, 2023 | $123.92 | $125.01 | $123.30 | $124.94 | 95 024 |
