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 |
| Jul 06, 2016 | $59.80 | $60.11 | $59.09 | $59.54 | 52 200 |
| Jul 05, 2016 | $61.03 | $61.74 | $59.67 | $60.22 | 70 100 |
| Jul 01, 2016 | $59.53 | $61.21 | $59.52 | $61.19 | 100 600 |
| Jun 30, 2016 | $58.63 | $59.73 | $57.64 | $59.65 | 144 800 |
| Jun 29, 2016 | $58.18 | $58.53 | $57.99 | $58.32 | 88 400 |
| Jun 28, 2016 | $58.43 | $58.97 | $57.05 | $57.31 | 110 900 |
| Jun 27, 2016 | $58.68 | $58.70 | $57.61 | $57.96 | 124 800 |
| Jun 24, 2016 | $58.50 | $59.91 | $58.42 | $59.17 | 215 400 |
| Jun 23, 2016 | $60.01 | $61.03 | $59.95 | $60.76 | 55 700 |
| Jun 22, 2016 | $59.60 | $60.19 | $58.82 | $59.29 | 73 800 |
| Jun 21, 2016 | $59.70 | $59.83 | $58.93 | $59.33 | 75 600 |
| Jun 20, 2016 | $59.67 | $60.66 | $59.49 | $59.68 | 88 400 |
| Jun 17, 2016 | $60.21 | $60.21 | $58.72 | $58.82 | 165 500 |
| Jun 16, 2016 | $59.69 | $60.47 | $59.01 | $60.03 | 81 123 |
| Jun 15, 2016 | $61.74 | $62.08 | $60.16 | $60.29 | 88 459 |
| Jun 14, 2016 | $60.97 | $61.66 | $60.18 | $61.49 | 55 962 |
| Jun 13, 2016 | $61.24 | $62.02 | $60.80 | $61.02 | 97 468 |
| Jun 10, 2016 | $62.13 | $62.56 | $61.26 | $61.43 | 74 116 |
| Jun 09, 2016 | $62.39 | $62.75 | $62.23 | $62.59 | 85 404 |
| Jun 08, 2016 | $61.97 | $62.85 | $61.60 | $62.66 | 87 986 |
| Jun 07, 2016 | $60.86 | $62.28 | $60.66 | $61.85 | 91 174 |
| Jun 06, 2016 | $59.55 | $61.00 | $59.50 | $60.94 | 94 245 |
| Jun 03, 2016 | $59.79 | $59.84 | $58.97 | $59.59 | 59 356 |
| Jun 02, 2016 | $59.26 | $59.90 | $58.77 | $59.87 | 100 389 |
| Jun 01, 2016 | $59.77 | $59.86 | $58.13 | $59.42 | 142 753 |
