$54.65 -1.47 (%) Balchem Corp - NASDAQ

Mar. 31, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCPC historical data

Date Open High Low Close Volume
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
12/26/201467.1468.3066.9067.8592,382
12/24/201467.8968.3266.7766.80117,816
12/23/201467.8269.9267.3068.35123,581
12/22/201466.7367.6765.7567.54141,103
12/19/201465.9768.3364.9066.43504,049
12/18/201467.4767.5064.2566.13165,551
12/17/201465.2666.5964.7266.55208,848
12/16/201463.3166.1063.0165.24292,544
12/15/201463.3563.9862.3763.35182,553
12/12/201462.7163.7362.5662.81143,308
12/11/201463.2364.0562.7163.55104,183
12/10/201463.7664.1262.4362.68125,972
12/9/201463.2764.6363.2064.00172,483
12/8/201464.9465.0463.5363.93191,296
12/5/201464.9266.1664.3465.13137,201
12/4/201465.4365.7264.2464.89134,077
12/3/201464.1566.1663.4465.44125,758
12/2/201463.6165.3763.2464.30105,535
12/1/201464.9265.3063.5363.61125,829
11/28/201466.2267.4964.8065.0058,831
11/26/201465.1565.9364.7865.86105,711
11/25/201464.8065.6364.2765.1490,257
11/24/201463.7365.1763.6464.80108,311
11/21/201465.5365.5863.3963.6191,524
11/20/201463.4464.5762.8064.33106,777
11/19/201464.6564.6562.8363.56131,101
11/18/201465.1165.6264.3164.72114,333
11/17/201464.9365.3464.0764.61141,285
11/14/201466.1666.4964.7464.84143,182
11/13/201468.3168.3165.8965.94129,143
11/12/201468.2468.6867.7568.46113,490
11/11/201465.8968.8265.7568.29197,400
11/10/201465.5166.2563.1165.73164,631
11/7/201463.6064.0562.9063.99141,450
11/6/201463.5464.2662.8263.54107,946
11/5/201463.5264.2962.7863.6679,641
11/4/201462.4363.7462.1163.0381,264
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center