NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$156.43
+1.41 (+0.91%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.79 | $157.23 | Friday, 10th May 2024 BCPC stock ended at $156.43. This is 0.91% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.76% from a day low at $153.92 to a day high of $156.63. |
| 90 days | $137.79 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $84.06 | $84.06 | $82.75 | $83.26 | 165 905 |
| Dec 30, 2016 | $83.26 | $84.00 | $82.54 | $83.92 | 111 609 |
| Dec 29, 2016 | $83.54 | $83.89 | $82.55 | $83.03 | 36 995 |
| Dec 28, 2016 | $84.21 | $84.31 | $82.63 | $83.21 | 87 836 |
| Dec 27, 2016 | $83.55 | $84.86 | $83.55 | $84.00 | 55 313 |
| Dec 23, 2016 | $80.83 | $83.31 | $80.83 | $83.31 | 69 443 |
| Dec 22, 2016 | $82.78 | $83.21 | $80.91 | $80.97 | 103 842 |
| Dec 21, 2016 | $82.06 | $83.33 | $81.79 | $82.96 | 80 043 |
| Dec 20, 2016 | $83.25 | $83.79 | $82.23 | $82.94 | 137 598 |
| Dec 19, 2016 | $83.99 | $84.84 | $82.36 | $82.52 | 195 784 |
| Dec 16, 2016 | $86.30 | $86.51 | $83.23 | $83.46 | 332 404 |
| Dec 15, 2016 | $85.95 | $87.96 | $85.34 | $85.99 | 187 223 |
| Dec 14, 2016 | $86.75 | $87.72 | $85.04 | $86.21 | 97 406 |
| Dec 13, 2016 | $87.57 | $87.98 | $85.39 | $86.89 | 103 682 |
| Dec 12, 2016 | $87.53 | $87.65 | $81.81 | $87.28 | 92 694 |
| Dec 09, 2016 | $87.14 | $88.76 | $86.62 | $87.56 | 97 555 |
| Dec 08, 2016 | $84.92 | $87.48 | $84.41 | $87.40 | 161 055 |
| Dec 07, 2016 | $83.80 | $84.99 | $82.18 | $84.73 | 150 755 |
| Dec 06, 2016 | $80.00 | $84.42 | $80.00 | $84.11 | 207 809 |
| Dec 05, 2016 | $80.99 | $82.26 | $79.83 | $80.26 | 134 905 |
| Dec 02, 2016 | $79.72 | $80.80 | $79.02 | $80.62 | 104 678 |
| Dec 01, 2016 | $79.71 | $81.18 | $78.95 | $79.91 | 122 459 |
| Nov 30, 2016 | $79.14 | $80.00 | $77.90 | $79.86 | 108 739 |
| Nov 29, 2016 | $79.71 | $79.96 | $78.34 | $78.42 | 73 957 |
| Nov 28, 2016 | $78.64 | $79.99 | $78.02 | $79.39 | 83 660 |
