$55.62 +0.82 (%) Balchem Corp - NASDAQ

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCPC historical data

Date Open High Low Close Volume
7/24/201555.1655.5953.8154.80134,790
7/23/201555.8456.3855.0555.31107,966
7/22/201555.0556.1354.6756.03161,541
7/21/201556.0556.7754.5255.06145,164
7/20/201555.6057.3555.1256.01126,807
7/17/201556.2556.2554.0055.65137,111
7/16/201556.0856.1755.3356.0596,411
7/15/201555.3655.9355.0055.59167,310
7/14/201555.1655.4354.8155.43124,866
7/13/201555.5055.5554.7255.05143,949
7/10/201554.6555.6854.1355.49142,147
7/9/201554.3654.5552.1754.00190,058
7/8/201554.9654.9651.8853.49518,432
7/7/201556.0356.0354.7655.34109,625
7/6/201556.1656.7155.4956.18111,130
7/2/201556.9557.7656.2056.41148,988
7/1/201555.9756.8655.8056.81228,090
6/30/201556.6557.2855.5155.72128,977
6/29/201558.0358.2356.1356.22132,607
6/26/201558.1858.6357.2958.55207,786
6/25/201558.8358.8356.9757.94226,670
6/24/201563.6263.6858.0858.42429,409
6/23/201563.8064.2663.6263.81140,290
6/22/201564.1764.6363.5563.88170,660
6/19/201563.8764.0663.3664.00159,336
6/18/201562.2064.5062.2063.76152,976
6/17/201563.4863.6062.8463.15134,141
6/16/201561.4163.8661.4163.08228,129
6/15/201561.1561.9460.1861.72143,564
6/12/201560.6161.7260.2261.46143,623
6/11/201560.7561.2759.9061.02135,787
6/10/201559.3861.2259.1560.50215,544
6/9/201558.5859.4158.2059.1081,127
6/8/201558.5159.0058.1658.64105,037
6/5/201557.4258.9157.0158.49103,009
6/4/201558.3958.8757.1257.66109,345
6/3/201557.4958.9957.2058.88122,932
6/2/201556.5057.7256.2257.48157,543
6/1/201557.0357.6156.0856.85109,310
5/29/201557.4857.4856.3856.4699,314
5/28/201557.7458.3356.7457.38111,648
5/27/201557.7858.1057.1557.94119,885
5/26/201557.9257.9656.6557.84117,085
5/22/201558.9859.2257.8858.11134,074
5/21/201558.2359.3158.0059.01147,082
5/20/201558.7258.9557.3058.39116,898
5/19/201559.1359.1557.8458.34155,683
5/18/201557.6659.3957.3559.08157,655
5/15/201557.0257.7156.2957.66144,298
5/14/201556.3957.7855.8557.31161,786
5/13/201556.3556.7755.6556.18116,204
5/12/201556.7156.8055.0256.09128,697
5/11/201557.5857.6656.5956.75119,640
5/8/201557.7558.4157.1457.18225,671
5/7/201557.2558.3856.7757.98247,467
5/6/201554.5457.4854.5457.45282,611
5/5/201553.8156.0051.8354.56205,420
5/4/201552.8753.9252.7753.01193,138
5/1/201552.5453.2052.0252.63119,043
4/30/201553.1553.7152.3952.42166,450
4/29/201554.6754.8953.6053.79108,683
4/28/201554.5455.3954.4654.87126,289
4/27/201554.9455.9154.4354.64131,273
4/24/201554.8555.4354.3454.87130,567
4/23/201555.7455.9953.2954.80201,245
4/22/201555.1156.4853.0855.72278,473
4/21/201557.6057.7156.7156.7289,588
4/20/201557.7158.0256.9357.42101,195
4/17/201556.9457.7856.5557.29202,455
4/16/201556.6558.3856.4657.43248,933
4/15/201554.7057.1554.7056.63360,548
4/14/201554.0954.5553.2154.52248,820
4/13/201555.0355.4553.7553.86219,458
4/10/201556.2656.4755.1255.22133,045
4/9/201555.6456.3655.6255.85120,677
4/8/201555.5156.2355.5155.84221,161
4/7/201555.7956.0755.2755.75158,593
4/6/201555.7857.0355.3155.79144,012
4/2/201556.3056.7855.8956.28157,152
4/1/201555.1955.9755.1255.82180,752
3/31/201555.9655.9654.2355.38376,733
3/30/201556.8557.2055.9656.12124,064
3/27/201556.7857.3156.3856.40157,353
3/26/201556.5257.3955.8156.89147,808
3/25/201556.5557.3455.7356.55202,296
3/24/201555.9056.8655.5656.52195,762
3/23/201555.4457.6755.3655.90121,202
3/20/201555.9656.0955.2255.44204,886
3/19/201555.2555.7755.2555.53131,529
3/18/201555.9956.1455.0055.59129,371
3/17/201555.8356.2655.4855.93124,966
3/16/201556.7357.0355.7356.20176,102
3/13/201556.8457.2255.7456.67137,335
3/12/201557.0057.3055.4556.73187,871
3/11/201555.6356.8055.5056.71222,393
3/10/201555.8756.2655.4155.72115,299
3/9/201556.3756.9856.1956.4399,194
3/6/201556.7557.2455.7356.10117,881
3/5/201557.7558.0557.1157.30114,781
3/4/201557.8657.9757.2557.68120,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!