NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$139.26
+0.760 (+0.549%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.79 | $156.27 | Friday, 26th Apr 2024 BCPC stock ended at $139.26. This is 0.549% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.88% from a day low at $138.70 to a day high of $139.92. |
| 90 days | $137.79 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $61.00 | $61.61 | $59.94 | $61.07 | 90 904 |
| Apr 08, 2016 | $60.95 | $61.34 | $60.08 | $60.74 | 66 545 |
| Apr 07, 2016 | $61.85 | $62.83 | $59.95 | $60.26 | 101 079 |
| Apr 06, 2016 | $61.66 | $62.49 | $61.07 | $62.42 | 98 044 |
| Apr 05, 2016 | $61.70 | $62.56 | $61.04 | $61.47 | 72 896 |
| Apr 04, 2016 | $61.59 | $62.89 | $60.81 | $62.00 | 85 090 |
| Apr 01, 2016 | $61.68 | $62.28 | $60.88 | $61.73 | 150 280 |
| Mar 31, 2016 | $61.30 | $63.44 | $61.30 | $62.02 | 131 408 |
| Mar 30, 2016 | $61.20 | $61.98 | $58.55 | $61.75 | 112 289 |
| Mar 29, 2016 | $60.30 | $61.31 | $59.75 | $61.10 | 135 700 |
| Mar 28, 2016 | $60.34 | $60.98 | $59.78 | $60.31 | 62 500 |
| Mar 24, 2016 | $59.43 | $60.58 | $59.02 | $60.34 | 81 700 |
| Mar 23, 2016 | $59.55 | $60.06 | $59.04 | $59.41 | 103 700 |
| Mar 22, 2016 | $59.50 | $60.44 | $59.00 | $59.71 | 86 200 |
| Mar 21, 2016 | $61.48 | $62.00 | $59.97 | $59.98 | 77 100 |
| Mar 18, 2016 | $60.39 | $61.86 | $60.18 | $61.78 | 217 100 |
| Mar 17, 2016 | $56.82 | $60.04 | $56.82 | $59.97 | 134 900 |
| Mar 16, 2016 | $58.04 | $58.56 | $56.96 | $57.02 | 124 600 |
| Mar 15, 2016 | $58.62 | $59.14 | $58.26 | $58.29 | 118 300 |
| Mar 14, 2016 | $60.20 | $60.24 | $58.23 | $58.78 | 140 000 |
| Mar 11, 2016 | $59.24 | $63.09 | $58.55 | $60.42 | 139 700 |
| Mar 10, 2016 | $60.07 | $62.00 | $58.27 | $59.01 | 112 500 |
| Mar 09, 2016 | $58.93 | $60.16 | $58.66 | $59.90 | 156 700 |
| Mar 08, 2016 | $63.00 | $63.19 | $58.03 | $58.93 | 264 200 |
| Mar 07, 2016 | $64.95 | $65.75 | $64.63 | $64.98 | 167 000 |
