NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$141.38
+2.15 (+1.54%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.79 | $155.45 | Tuesday, 30th Apr 2024 BCPC stock ended at $141.38. This is 1.54% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $137.98 to a day high of $141.42. |
| 90 days | $137.79 | $159.39 | |
| 52 weeks | $110.74 | $159.39 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $54.01 | $55.00 | $53.52 | $54.12 | 178 100 |
| Jan 27, 2016 | $54.35 | $55.13 | $53.26 | $53.34 | 119 100 |
| Jan 26, 2016 | $53.83 | $57.28 | $53.83 | $54.77 | 135 500 |
| Jan 25, 2016 | $54.73 | $55.13 | $53.30 | $53.56 | 119 600 |
| Jan 22, 2016 | $55.00 | $56.39 | $54.04 | $55.16 | 125 700 |
| Jan 21, 2016 | $55.71 | $56.58 | $53.79 | $54.45 | 147 300 |
| Jan 20, 2016 | $53.66 | $56.54 | $53.11 | $55.68 | 178 600 |
| Jan 19, 2016 | $57.96 | $57.96 | $53.15 | $54.38 | 210 200 |
| Jan 15, 2016 | $56.34 | $57.69 | $55.82 | $57.57 | 170 600 |
| Jan 14, 2016 | $56.40 | $58.63 | $55.71 | $57.69 | 116 300 |
| Jan 13, 2016 | $57.48 | $58.09 | $55.13 | $55.96 | 155 600 |
| Jan 12, 2016 | $58.88 | $58.99 | $57.06 | $57.36 | 117 900 |
| Jan 11, 2016 | $59.25 | $59.25 | $57.83 | $58.53 | 81 700 |
| Jan 08, 2016 | $59.15 | $59.96 | $58.30 | $58.92 | 231 900 |
| Jan 07, 2016 | $59.18 | $60.44 | $58.43 | $58.93 | 176 800 |
| Jan 06, 2016 | $58.89 | $65.71 | $58.76 | $60.09 | 137 500 |
| Jan 05, 2016 | $58.37 | $59.90 | $58.03 | $59.80 | 265 200 |
