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 |
| Nov 25, 2016 | $78.32 | $78.98 | $78.32 | $78.96 | 44 934 |
| Nov 23, 2016 | $79.56 | $79.62 | $77.95 | $78.04 | 129 103 |
| Nov 22, 2016 | $78.83 | $80.25 | $78.06 | $80.03 | 131 396 |
| Nov 21, 2016 | $78.43 | $78.93 | $77.85 | $78.48 | 171 255 |
| Nov 18, 2016 | $77.51 | $79.18 | $75.83 | $78.40 | 122 794 |
| Nov 17, 2016 | $78.28 | $79.46 | $77.01 | $77.23 | 125 474 |
| Nov 16, 2016 | $77.55 | $78.86 | $76.89 | $78.20 | 167 423 |
| Nov 15, 2016 | $78.69 | $78.94 | $77.16 | $78.26 | 108 773 |
| Nov 14, 2016 | $78.40 | $79.13 | $76.75 | $79.01 | 142 764 |
| Nov 11, 2016 | $74.96 | $78.07 | $74.40 | $77.91 | 168 186 |
| Nov 10, 2016 | $73.21 | $76.07 | $72.15 | $74.85 | 184 590 |
| Nov 09, 2016 | $68.38 | $72.44 | $68.29 | $72.34 | 210 049 |
| Nov 08, 2016 | $68.72 | $68.80 | $67.71 | $68.53 | 142 385 |
| Nov 07, 2016 | $70.47 | $70.52 | $68.29 | $68.58 | 180 600 |
| Nov 04, 2016 | $71.23 | $75.28 | $67.85 | $70.42 | 302 100 |
| Nov 03, 2016 | $74.07 | $74.15 | $70.90 | $71.78 | 197 600 |
| Nov 02, 2016 | $73.94 | $75.20 | $73.12 | $73.90 | 120 800 |
| Nov 01, 2016 | $76.05 | $76.05 | $73.85 | $74.20 | 140 200 |
| Oct 31, 2016 | $75.57 | $76.50 | $74.19 | $75.90 | 137 000 |
| Oct 28, 2016 | $74.81 | $75.94 | $74.81 | $75.57 | 72 300 |
| Oct 27, 2016 | $75.17 | $75.22 | $74.05 | $74.68 | 55 300 |
| Oct 26, 2016 | $75.42 | $75.95 | $74.26 | $75.02 | 136 200 |
| Oct 25, 2016 | $76.46 | $77.01 | $75.59 | $75.81 | 54 600 |
| Oct 24, 2016 | $76.30 | $77.99 | $75.53 | $76.50 | 47 300 |
| Oct 21, 2016 | $74.99 | $75.99 | $74.05 | $75.95 | 56 200 |
