NASDAQ:BCPC
Balchem Corporation Stock Price (Quote)
$154.95
+0.490 (+0.317%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $152.72 | $159.39 | Thursday, 28th Mar 2024 BCPC stock ended at $154.95. This is 0.317% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.03% from a day low at $154.68 to a day high of $156.27. |
90 days | $135.84 | $159.39 | |
52 weeks | $110.74 | $159.39 |
Historical Balchem Corporation prices
Date | Open | High | Low | Close | Volume |
2023-06-09 | $133.80 | $134.48 | $131.91 | $133.50 | 48 455 |
2023-06-08 | $134.93 | $135.01 | $132.85 | $134.44 | 55 711 |
2023-06-07 | $132.17 | $136.11 | $132.17 | $135.47 | 93 965 |
2023-06-06 | $128.70 | $132.85 | $128.70 | $132.04 | 102 803 |
2023-06-05 | $131.63 | $132.35 | $126.23 | $129.13 | 93 947 |
2023-06-02 | $127.10 | $133.07 | $127.10 | $132.82 | 73 690 |
2023-06-01 | $123.75 | $125.65 | $122.88 | $125.37 | 42 010 |
2023-05-31 | $124.51 | $125.14 | $122.54 | $123.63 | 165 581 |
2023-05-30 | $123.24 | $124.51 | $122.43 | $124.51 | 110 997 |
2023-05-26 | $122.52 | $123.16 | $122.21 | $122.51 | 59 654 |
2023-05-25 | $122.41 | $123.20 | $121.74 | $122.81 | 156 453 |
2023-05-24 | $124.21 | $125.20 | $121.67 | $122.28 | 72 637 |
2023-05-23 | $124.41 | $126.32 | $123.94 | $124.39 | 97 652 |
2023-05-22 | $124.52 | $125.48 | $122.55 | $124.78 | 54 501 |
2023-05-19 | $125.34 | $125.51 | $123.55 | $124.17 | 78 097 |
2023-05-18 | $122.99 | $124.00 | $122.48 | $123.66 | 68 954 |
2023-05-17 | $123.26 | $124.24 | $122.32 | $123.19 | 118 592 |
2023-05-16 | $126.43 | $126.43 | $122.83 | $123.17 | 69 562 |
2023-05-15 | $125.84 | $127.35 | $125.65 | $126.97 | 43 745 |
2023-05-12 | $125.45 | $126.20 | $124.85 | $125.53 | 41 476 |
2023-05-11 | $124.10 | $125.77 | $123.84 | $125.10 | 52 632 |
2023-05-10 | $127.29 | $127.29 | $124.36 | $125.18 | 66 502 |
2023-05-09 | $127.60 | $127.97 | $123.32 | $125.51 | 99 979 |
2023-05-08 | $129.29 | $129.73 | $126.71 | $128.10 | 50 435 |
2023-05-05 | $130.97 | $131.10 | $127.75 | $128.46 | 81 832 |