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 |
| Aug 10, 2016 | $65.37 | $66.02 | $64.78 | $65.73 | 98 000 |
| Aug 09, 2016 | $65.07 | $65.74 | $64.63 | $65.54 | 101 400 |
| Aug 08, 2016 | $64.99 | $65.38 | $64.62 | $65.28 | 84 700 |
| Aug 05, 2016 | $64.60 | $65.49 | $62.92 | $65.23 | 121 800 |
| Aug 04, 2016 | $64.29 | $64.54 | $64.05 | $64.44 | 83 600 |
| Aug 03, 2016 | $64.21 | $64.61 | $63.65 | $64.55 | 54 600 |
| Aug 02, 2016 | $64.34 | $64.50 | $63.69 | $64.05 | 64 200 |
| Aug 01, 2016 | $63.70 | $64.62 | $63.58 | $64.55 | 107 600 |
| Jul 29, 2016 | $63.56 | $63.99 | $62.75 | $63.87 | 101 700 |
| Jul 28, 2016 | $63.27 | $63.69 | $62.80 | $63.39 | 47 700 |
| Jul 27, 2016 | $61.98 | $63.61 | $61.83 | $63.59 | 79 800 |
| Jul 26, 2016 | $62.33 | $62.43 | $61.03 | $62.01 | 102 000 |
| Jul 25, 2016 | $63.22 | $63.22 | $61.75 | $62.28 | 82 300 |
| Jul 22, 2016 | $62.75 | $63.80 | $62.53 | $63.51 | 60 300 |
| Jul 21, 2016 | $63.39 | $63.77 | $62.41 | $62.88 | 52 800 |
| Jul 20, 2016 | $62.70 | $63.90 | $62.20 | $63.36 | 70 200 |
| Jul 19, 2016 | $62.65 | $63.18 | $62.37 | $62.70 | 65 100 |
| Jul 18, 2016 | $63.12 | $63.47 | $62.42 | $62.67 | 55 700 |
| Jul 15, 2016 | $63.29 | $63.75 | $62.69 | $63.26 | 83 200 |
| Jul 14, 2016 | $64.04 | $64.32 | $62.29 | $62.89 | 100 400 |
| Jul 13, 2016 | $63.86 | $64.07 | $62.93 | $63.76 | 119 400 |
| Jul 12, 2016 | $62.06 | $63.96 | $61.98 | $63.36 | 94 800 |
| Jul 11, 2016 | $62.02 | $62.02 | $60.88 | $61.67 | 81 900 |
| Jul 08, 2016 | $60.46 | $61.98 | $60.24 | $61.95 | 83 000 |
| Jul 07, 2016 | $59.50 | $59.93 | $59.07 | $59.86 | 52 900 |
