$76.63 0.00 (%) Balchem Corp - NASDAQ

Sep. 29, 2016 | 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
9/29/201676.4677.1275.4976.63171,826
9/28/201670.8577.9670.0676.70735,500
9/27/201669.3072.4668.3071.04207,490
9/26/201670.0070.9368.9069.09104,452
9/23/201669.5270.9269.3070.4590,728
9/22/201669.0070.1568.9970.08112,644
9/21/201668.0168.8167.5768.7482,637
9/20/201666.9868.3866.6667.7085,754
9/19/201666.5267.0766.2066.6666,393
9/16/201667.1067.1565.3766.52159,040
9/15/201666.2966.9065.9766.8456,426
9/14/201666.3666.6966.0466.2537,880
9/13/201667.0067.5766.0266.1581,585
9/12/201666.4567.6966.3367.6996,087
9/9/201668.3968.4366.5466.5482,264
9/8/201669.9069.9068.7768.9974,304
9/7/201669.6170.0069.4469.99121,993
9/6/201670.0570.1869.0469.6075,992
9/2/201670.1970.2969.4870.02136,335
9/1/201670.3270.3268.8769.80104,447
8/31/201669.6670.3569.0470.03108,277
8/30/201669.3669.8769.3069.6554,961
8/29/201668.6969.7168.4169.3653,496
8/26/201669.5469.7068.2868.6171,891
8/25/201668.7669.6768.3069.5090,141
8/24/201668.7269.2667.5768.8456,247
8/23/201668.5469.0068.4568.9081,895
8/22/201667.8468.4767.5268.1151,149
8/19/201667.9568.8467.4067.8990,376
8/18/201666.9768.0066.9567.9782,914
8/17/201666.6667.5966.4666.8692,537
8/16/201666.4166.9866.1966.8877,232
8/15/201665.9966.6365.9966.5771,394
8/12/201665.7766.2265.5566.1581,883
8/11/201665.9766.0065.5465.8358,850
8/10/201665.3766.0264.7865.7399,395
8/9/201665.0765.7464.6365.54101,405
8/8/201664.9965.3864.6265.2884,859
8/5/201664.6065.4962.9265.23121,783
8/4/201664.2964.5464.0564.4483,815
8/3/201664.2164.6163.6564.5554,577
8/2/201664.3464.5063.6964.0564,164
8/1/201663.7064.6263.5864.55107,893
7/29/201663.5663.9962.7563.87101,726
7/28/201663.2763.6962.8063.3947,739
7/27/201661.9863.6161.8363.5980,114
7/26/201662.3362.4361.0362.01102,317
7/25/201663.2263.2261.7562.2882,837
7/22/201662.7563.8062.5363.5160,346
7/21/201663.3963.7762.4162.8852,810
7/20/201662.7063.9062.2063.3670,338
7/19/201662.6563.1862.3762.7065,078
7/18/201663.1263.4762.4262.6755,930
7/15/201663.2963.7562.6963.2683,762
7/14/201664.0464.3262.2962.89100,605
7/13/201663.8664.0762.9363.76119,435
7/12/201662.0663.9661.9863.3697,289
7/11/201662.0262.0260.8861.6781,907
7/8/201660.4661.9860.2461.9583,574
7/7/201659.5059.9359.0759.8652,899
7/6/201659.8060.1159.0959.5452,178
7/5/201661.0361.7459.6760.2270,122
7/1/201659.5361.2159.5261.19100,601
6/30/201658.6359.7357.6459.65145,489
6/29/201658.1858.5357.9958.3288,396
6/28/201658.4358.9757.0557.31110,948
6/27/201658.6858.7057.6157.96126,602
6/24/201658.5059.9158.4259.17215,416
6/23/201660.0161.0359.9560.7655,723
6/22/201659.6060.1958.8259.2974,610
6/21/201659.7059.8358.9359.3375,568
6/20/201659.6760.6659.4959.6888,354
6/17/201660.2160.2158.7258.82165,474
6/16/201659.6960.4759.0160.0381,138
6/15/201661.7462.0960.1660.2989,029
6/14/201660.9761.6660.1861.4955,962
6/13/201661.2462.0260.8061.0299,077
6/10/201662.1362.5661.2661.4374,116
6/9/201662.3962.7562.2362.5985,419
6/8/201661.9762.8561.6062.6688,444
6/7/201660.8662.2860.6661.8591,177
6/6/201659.5561.0059.5060.9494,260
6/3/201659.7959.8458.9759.5959,356
6/2/201659.2659.9058.7759.87100,389
6/1/201659.7759.8658.1359.42142,753
5/31/201660.2160.2559.5459.95144,051
5/27/201659.5060.0259.3259.8875,703
5/26/201660.2460.2458.9559.6079,123
5/25/201659.7860.9559.6960.28124,534
5/24/201658.3260.0858.3259.88161,347
5/23/201657.3758.3757.1858.25103,777
5/20/201657.7358.1257.1057.48157,748
5/19/201658.6659.4856.6057.37156,896
5/18/201658.0160.1857.5359.25166,800
5/17/201661.9963.2157.6358.31427,462
5/16/201661.7963.0761.7962.30150,647
5/13/201662.2563.1161.2561.6894,994
5/12/201663.9264.2161.1962.20158,675
5/11/201664.2465.0061.7063.50138,587
5/10/201663.2564.4858.6664.35161,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center