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 |
| Sep 15, 2016 | $66.29 | $66.90 | $65.97 | $66.84 | 54 400 |
| Sep 14, 2016 | $66.36 | $66.69 | $66.04 | $66.25 | 37 400 |
| Sep 13, 2016 | $67.00 | $67.57 | $66.02 | $66.15 | 80 600 |
| Sep 12, 2016 | $66.45 | $67.69 | $66.33 | $67.69 | 91 900 |
| Sep 09, 2016 | $68.39 | $68.43 | $66.54 | $66.54 | 79 800 |
| Sep 08, 2016 | $69.90 | $69.90 | $68.77 | $68.99 | 74 000 |
| Sep 07, 2016 | $69.61 | $70.00 | $69.44 | $69.99 | 121 700 |
| Sep 06, 2016 | $70.05 | $70.18 | $69.04 | $69.60 | 75 400 |
| Sep 02, 2016 | $70.19 | $70.29 | $69.48 | $70.02 | 136 300 |
| Sep 01, 2016 | $70.32 | $70.32 | $68.87 | $69.80 | 104 400 |
| Aug 31, 2016 | $69.66 | $70.35 | $69.04 | $70.03 | 106 000 |
| Aug 30, 2016 | $69.36 | $69.87 | $69.30 | $69.65 | 54 900 |
| Aug 29, 2016 | $68.69 | $69.71 | $68.41 | $69.36 | 52 800 |
| Aug 26, 2016 | $69.54 | $69.70 | $68.28 | $68.61 | 70 900 |
| Aug 25, 2016 | $68.76 | $69.67 | $68.30 | $69.50 | 89 700 |
| Aug 24, 2016 | $68.72 | $69.26 | $67.57 | $68.84 | 53 900 |
| Aug 23, 2016 | $68.54 | $69.00 | $68.45 | $68.90 | 81 900 |
| Aug 22, 2016 | $67.84 | $68.47 | $67.52 | $68.11 | 50 200 |
| Aug 19, 2016 | $67.95 | $68.84 | $67.40 | $67.89 | 89 000 |
| Aug 18, 2016 | $66.97 | $68.00 | $66.95 | $67.97 | 81 400 |
| Aug 17, 2016 | $66.66 | $67.59 | $66.46 | $66.86 | 91 800 |
| Aug 16, 2016 | $66.41 | $66.98 | $66.19 | $66.88 | 75 600 |
| Aug 15, 2016 | $65.99 | $66.63 | $65.99 | $66.57 | 70 800 |
| Aug 12, 2016 | $65.77 | $66.22 | $65.55 | $66.15 | 81 100 |
| Aug 11, 2016 | $65.97 | $66.00 | $65.54 | $65.83 | 58 900 |
