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 |
| Nov 28, 2023 | $123.14 | $123.14 | $120.87 | $122.71 | 62 289 |
| Nov 27, 2023 | $122.24 | $123.42 | $121.71 | $123.23 | 83 437 |
| Nov 24, 2023 | $121.22 | $123.11 | $120.81 | $122.96 | 20 626 |
| Nov 22, 2023 | $123.36 | $123.36 | $120.76 | $121.60 | 59 196 |
| Nov 21, 2023 | $123.46 | $124.75 | $122.05 | $122.21 | 58 346 |
| Nov 20, 2023 | $122.56 | $124.15 | $122.28 | $124.07 | 54 631 |
| Nov 17, 2023 | $125.00 | $125.07 | $122.33 | $122.43 | 85 391 |
| Nov 16, 2023 | $124.63 | $125.50 | $121.97 | $124.02 | 87 005 |
| Nov 15, 2023 | $125.66 | $126.54 | $124.11 | $124.38 | 55 955 |
| Nov 14, 2023 | $122.20 | $126.25 | $122.20 | $125.98 | 82 411 |
| Nov 13, 2023 | $117.37 | $118.98 | $117.10 | $118.78 | 51 409 |
| Nov 10, 2023 | $118.04 | $118.94 | $116.98 | $118.31 | 72 135 |
| Nov 09, 2023 | $118.99 | $119.50 | $116.84 | $117.45 | 62 828 |
| Nov 08, 2023 | $119.43 | $119.43 | $118.03 | $118.45 | 49 599 |
| Nov 07, 2023 | $121.32 | $121.32 | $119.43 | $119.51 | 52 578 |
| Nov 06, 2023 | $120.46 | $121.87 | $120.43 | $120.87 | 72 296 |
| Nov 03, 2023 | $120.77 | $122.14 | $120.69 | $121.02 | 67 783 |
| Nov 02, 2023 | $117.83 | $119.42 | $117.83 | $118.91 | 79 205 |
| Nov 01, 2023 | $115.71 | $117.09 | $115.15 | $116.70 | 69 721 |
| Oct 31, 2023 | $114.97 | $116.89 | $114.97 | $116.24 | 74 613 |
| Oct 30, 2023 | $114.74 | $116.04 | $113.90 | $115.58 | 108 895 |
| Oct 27, 2023 | $115.01 | $116.22 | $110.74 | $115.08 | 129 939 |
| Oct 26, 2023 | $121.71 | $122.21 | $120.97 | $121.68 | 54 826 |
| Oct 25, 2023 | $120.59 | $121.91 | $119.95 | $121.07 | 50 092 |
| Oct 24, 2023 | $123.05 | $123.81 | $121.22 | $121.69 | 64 224 |
