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 |
| May 31, 2016 | $60.21 | $60.25 | $59.54 | $59.95 | 142 663 |
| May 27, 2016 | $59.50 | $60.02 | $59.32 | $59.88 | 75 703 |
| May 26, 2016 | $60.24 | $60.24 | $58.95 | $59.60 | 79 123 |
| May 25, 2016 | $59.78 | $60.95 | $59.69 | $60.28 | 123 796 |
| May 24, 2016 | $58.32 | $60.08 | $58.32 | $59.88 | 161 347 |
| May 23, 2016 | $57.37 | $58.37 | $57.18 | $58.25 | 103 777 |
| May 20, 2016 | $57.73 | $58.12 | $57.10 | $57.48 | 157 713 |
| May 19, 2016 | $58.66 | $59.48 | $56.60 | $57.37 | 156 878 |
| May 18, 2016 | $58.01 | $60.18 | $57.53 | $59.25 | 165 976 |
| May 17, 2016 | $61.99 | $63.21 | $57.63 | $58.31 | 427 147 |
| May 16, 2016 | $61.79 | $63.07 | $61.79 | $62.30 | 149 734 |
| May 13, 2016 | $62.25 | $63.11 | $61.25 | $61.68 | 93 833 |
| May 12, 2016 | $63.92 | $64.21 | $61.19 | $62.20 | 158 422 |
| May 11, 2016 | $64.24 | $65.00 | $61.70 | $63.50 | 138 587 |
| May 10, 2016 | $63.25 | $64.48 | $58.66 | $64.35 | 161 060 |
| May 09, 2016 | $63.59 | $64.08 | $61.65 | $63.65 | 125 653 |
| May 06, 2016 | $62.81 | $63.83 | $61.48 | $63.81 | 159 604 |
| May 05, 2016 | $62.01 | $63.28 | $61.48 | $63.00 | 113 960 |
| May 04, 2016 | $61.41 | $62.47 | $60.54 | $62.05 | 82 269 |
| May 03, 2016 | $62.25 | $62.89 | $60.96 | $61.46 | 126 374 |
| May 02, 2016 | $61.14 | $63.40 | $61.14 | $62.91 | 77 057 |
| Apr 29, 2016 | $61.93 | $62.23 | $60.97 | $61.36 | 100 528 |
| Apr 28, 2016 | $62.92 | $62.95 | $61.89 | $61.98 | 74 742 |
| Apr 27, 2016 | $64.01 | $64.70 | $62.64 | $62.92 | 106 046 |
| Apr 26, 2016 | $63.77 | $64.75 | $63.70 | $64.29 | 91 861 |
