$59.01 +0.62 (%) Balchem Corp - NASDAQ

May. 21, 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
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
3/3/201558.8358.8358.0258.37160,452
3/2/201559.0060.0158.4059.24169,493
2/27/201560.9960.9958.7158.92175,861
2/26/201559.2061.3458.8761.32163,985
2/25/201557.8959.5857.8059.46194,505
2/24/201559.2460.0056.7257.71210,606
2/23/201558.3459.8558.2459.38192,714
2/20/201558.4759.0257.3058.90131,714
2/19/201558.4359.1758.0858.5272,495
2/18/201557.6058.6757.1558.40106,537
2/17/201558.1858.4857.6057.88166,884
2/13/201557.4158.2256.8058.18161,618
2/12/201555.5257.3955.5257.34149,498
2/11/201554.1055.2653.6954.96109,834
2/10/201554.9354.9353.2154.14147,503
2/9/201555.6956.2354.1654.36114,939
2/6/201555.3256.2654.3555.82171,995
2/5/201554.0855.5253.4655.21167,633
2/4/201554.1854.6753.2653.66122,827
2/3/201553.2054.7052.9854.61195,005
2/2/201552.9653.4451.2553.11173,771
1/30/201554.0754.7452.8552.97173,973
1/29/201553.3354.6352.7654.59170,545
1/28/201553.8754.2852.8653.43141,545
1/27/201553.5354.3453.0753.74141,080
1/26/201553.9954.5952.9154.08261,646
1/23/201555.7556.0253.5754.00199,748
1/22/201553.6755.7150.8155.56304,055
1/21/201556.5057.0552.0752.80457,547
1/20/201561.4062.5055.5757.08526,833
1/16/201559.8261.9659.0561.91151,253
1/15/201561.9362.1359.8560.03169,712
1/14/201560.3661.9560.3061.5786,116
1/13/201562.0163.0760.7361.29193,139
1/12/201561.4161.8360.6261.37176,479
1/9/201562.5062.9460.6661.17128,465
1/8/201561.6463.1061.0462.44224,994
1/7/201561.1961.5559.4060.94248,374
1/6/201562.3062.9760.0960.56174,497
1/5/201563.9964.3362.1262.26210,905
1/2/201566.8767.0362.9764.18164,392
12/31/201466.4867.8765.7266.64300,896
12/30/201467.1167.5366.0966.0973,686
12/29/201467.8068.4166.5467.11191,097
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center