NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$140.64
-4.43 (-3.05%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.33 | $156.59 | Wednesday, 24th Apr 2024 BCPC stock ended at $140.64. This is 3.05% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.23% from a day low at $140.33 to a day high of $144.87. |
| 90 days | $138.34 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $123.05 | $123.81 | $121.22 | $121.69 | 64 224 |
| Oct 23, 2023 | $121.77 | $123.79 | $121.28 | $121.89 | 111 612 |
| Oct 20, 2023 | $123.49 | $124.53 | $122.25 | $122.47 | 89 022 |
| Oct 19, 2023 | $124.94 | $126.70 | $123.01 | $123.13 | 86 377 |
| Oct 18, 2023 | $127.40 | $127.60 | $125.42 | $125.44 | 36 210 |
| Oct 17, 2023 | $126.02 | $129.68 | $126.02 | $128.41 | 77 506 |
| Oct 16, 2023 | $126.27 | $127.19 | $125.22 | $126.67 | 66 286 |
| Oct 13, 2023 | $125.23 | $125.23 | $123.90 | $125.00 | 55 565 |
| Oct 12, 2023 | $126.55 | $126.55 | $123.53 | $124.35 | 53 123 |
| Oct 11, 2023 | $126.38 | $127.05 | $124.62 | $127.05 | 49 446 |
| Oct 10, 2023 | $126.14 | $127.14 | $125.75 | $125.81 | 73 776 |
| Oct 09, 2023 | $125.60 | $126.30 | $124.38 | $125.70 | 39 106 |
| Oct 06, 2023 | $125.23 | $127.08 | $124.52 | $126.17 | 73 718 |
| Oct 05, 2023 | $124.08 | $126.14 | $123.55 | $126.05 | 99 673 |
| Oct 04, 2023 | $122.80 | $124.99 | $121.77 | $123.85 | 81 789 |
| Oct 03, 2023 | $122.98 | $123.31 | $121.83 | $123.00 | 58 725 |
| Oct 02, 2023 | $123.89 | $123.93 | $121.97 | $123.08 | 105 764 |
| Sep 29, 2023 | $126.21 | $126.46 | $123.46 | $124.04 | 120 893 |
| Sep 28, 2023 | $123.61 | $126.91 | $123.61 | $125.93 | 141 807 |
| Sep 27, 2023 | $123.74 | $125.01 | $121.44 | $123.38 | 135 627 |
| Sep 26, 2023 | $125.83 | $126.33 | $123.34 | $123.49 | 95 770 |
| Sep 25, 2023 | $126.17 | $127.59 | $126.17 | $126.57 | 57 733 |
| Sep 22, 2023 | $128.39 | $129.83 | $127.17 | $127.19 | 55 654 |
| Sep 20, 2023 | $131.39 | $132.52 | $130.12 | $130.30 | 59 513 |
| Sep 19, 2023 | $130.80 | $132.58 | $130.02 | $130.59 | 97 133 |
