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 |
| Oct 20, 2016 | $75.44 | $76.14 | $75.09 | $75.54 | 67 000 |
| Oct 19, 2016 | $76.03 | $76.36 | $75.38 | $75.58 | 87 100 |
| Oct 18, 2016 | $77.00 | $77.17 | $75.89 | $75.96 | 92 800 |
| Oct 17, 2016 | $75.77 | $76.41 | $75.28 | $76.28 | 68 000 |
| Oct 14, 2016 | $76.88 | $76.88 | $75.58 | $75.81 | 76 400 |
| Oct 13, 2016 | $76.21 | $77.12 | $75.79 | $76.30 | 96 000 |
| Oct 12, 2016 | $77.41 | $77.90 | $76.36 | $76.79 | 168 500 |
| Oct 11, 2016 | $78.83 | $79.13 | $77.13 | $77.68 | 135 800 |
| Oct 10, 2016 | $78.26 | $79.88 | $78.26 | $79.16 | 126 900 |
| Oct 07, 2016 | $79.44 | $79.44 | $78.12 | $78.22 | 154 800 |
| Oct 06, 2016 | $78.37 | $79.49 | $77.98 | $79.46 | 111 200 |
| Oct 05, 2016 | $78.85 | $79.16 | $78.22 | $78.70 | 214 700 |
| Oct 04, 2016 | $78.23 | $78.77 | $77.77 | $78.36 | 128 000 |
| Oct 03, 2016 | $77.64 | $78.42 | $76.67 | $78.38 | 135 700 |
| Sep 30, 2016 | $77.25 | $78.24 | $75.59 | $77.53 | 235 400 |
| Sep 29, 2016 | $76.46 | $77.12 | $75.49 | $76.63 | 171 800 |
| Sep 28, 2016 | $70.85 | $77.96 | $70.06 | $76.70 | 734 800 |
| Sep 27, 2016 | $69.30 | $72.46 | $68.30 | $71.04 | 206 500 |
| Sep 26, 2016 | $70.00 | $70.93 | $68.90 | $69.09 | 104 500 |
| Sep 23, 2016 | $69.52 | $70.92 | $69.30 | $70.45 | 90 700 |
| Sep 22, 2016 | $69.00 | $70.15 | $68.99 | $70.08 | 112 600 |
| Sep 21, 2016 | $68.01 | $68.81 | $67.57 | $68.74 | 81 900 |
| Sep 20, 2016 | $66.98 | $68.38 | $66.66 | $67.70 | 85 800 |
| Sep 19, 2016 | $66.52 | $67.07 | $66.20 | $66.66 | 66 400 |
| Sep 16, 2016 | $67.10 | $67.15 | $65.37 | $66.52 | 158 400 |
