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 |
| Mar 04, 2016 | $63.86 | $65.44 | $63.46 | $65.07 | 97 300 |
| Mar 03, 2016 | $63.38 | $64.26 | $63.05 | $63.56 | 127 400 |
| Mar 02, 2016 | $63.04 | $64.03 | $62.52 | $63.63 | 87 100 |
| Mar 01, 2016 | $63.38 | $64.29 | $62.59 | $62.81 | 100 500 |
| Feb 29, 2016 | $63.46 | $65.00 | $62.48 | $63.27 | 162 900 |
| Feb 26, 2016 | $63.06 | $63.26 | $61.61 | $63.05 | 94 400 |
| Feb 25, 2016 | $62.59 | $63.34 | $61.80 | $62.51 | 126 200 |
| Feb 24, 2016 | $60.39 | $62.73 | $59.92 | $62.61 | 125 500 |
| Feb 23, 2016 | $61.80 | $62.72 | $60.62 | $60.85 | 95 800 |
| Feb 22, 2016 | $63.17 | $63.24 | $61.55 | $61.95 | 106 600 |
| Feb 19, 2016 | $62.97 | $64.36 | $61.46 | $62.73 | 108 500 |
| Feb 18, 2016 | $63.10 | $63.56 | $62.30 | $63.07 | 88 800 |
| Feb 17, 2016 | $64.53 | $64.60 | $62.35 | $63.15 | 128 100 |
| Feb 16, 2016 | $63.74 | $64.51 | $63.00 | $64.30 | 105 800 |
| Feb 12, 2016 | $62.25 | $63.82 | $61.52 | $63.11 | 97 000 |
| Feb 11, 2016 | $61.04 | $62.56 | $60.71 | $61.76 | 110 400 |
| Feb 10, 2016 | $63.16 | $63.78 | $61.93 | $62.10 | 132 100 |
| Feb 09, 2016 | $61.55 | $63.28 | $61.00 | $62.66 | 103 300 |
| Feb 08, 2016 | $61.00 | $62.52 | $60.34 | $61.97 | 163 700 |
| Feb 05, 2016 | $62.58 | $63.17 | $61.20 | $61.42 | 144 700 |
| Feb 04, 2016 | $65.02 | $65.94 | $62.18 | $62.46 | 169 000 |
| Feb 03, 2016 | $63.67 | $65.44 | $62.58 | $65.02 | 180 700 |
| Feb 02, 2016 | $58.23 | $64.53 | $58.18 | $63.07 | 420 600 |
| Feb 01, 2016 | $55.89 | $57.60 | $55.12 | $56.58 | 134 800 |
| Jan 29, 2016 | $54.33 | $56.32 | $53.87 | $56.14 | 180 500 |
