$62.77 +1.01 (%) Balchem Corp - NASDAQ

Feb. 12, 2016 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCPC historical data

Date Open High Low Close Volume
2/11/201661.0462.5660.7161.76110,434
2/10/201663.1663.7861.9362.10132,090
2/9/201661.5563.2861.0062.66103,370
2/8/201661.0062.5260.3461.97165,435
2/5/201662.5863.1761.2061.42148,225
2/4/201665.0265.9462.1862.46169,270
2/3/201663.6765.4462.5865.02180,655
2/2/201658.2364.5358.1863.07421,802
2/1/201655.8957.6055.1256.58134,799
1/29/201654.3356.3253.8756.14184,501
1/28/201654.0155.0053.5254.12178,098
1/27/201654.3555.1353.2653.34119,957
1/26/201653.8357.2853.8354.77135,657
1/25/201654.7355.1353.3053.56120,725
1/22/201655.0056.3954.0455.16125,693
1/21/201655.7156.5853.7954.45147,254
1/20/201653.6656.5453.1155.68178,608
1/19/201657.9657.9653.1554.38210,342
1/15/201656.3457.6955.8257.57170,665
1/14/201656.4058.6355.7157.69116,501
1/13/201657.4858.0955.1355.96155,626
1/12/201658.8858.9957.0657.36117,855
1/11/201659.2559.2557.8358.5381,922
1/8/201659.1559.9658.3058.92231,891
1/7/201659.1860.4458.4358.93176,802
1/6/201658.8965.7158.7660.09137,588
1/5/201658.3759.9058.0359.80265,293
1/4/201659.9259.9956.9758.12202,319
12/31/201562.1362.1360.7960.8081,294
12/30/201563.3363.6162.1062.1862,238
12/29/201562.7063.6262.2163.2393,540
12/28/201562.3763.1561.7462.8082,532
12/24/201562.6862.9962.3962.4429,353
12/23/201561.7662.7661.4562.67109,313
12/22/201561.7262.5860.9161.87105,657
12/21/201561.7162.5461.1961.81116,051
12/18/201561.5662.1761.0661.21261,761
12/17/201562.4062.8261.7561.8184,797
12/16/201562.0062.6060.6862.3587,100
12/15/201561.6562.3060.6061.7296,963
12/14/201562.5063.1160.9661.26140,528
12/11/201561.9062.9061.6062.77175,790
12/10/201564.1964.8562.8162.9594,415
12/9/201564.9965.7164.1264.37126,770
12/8/201565.8266.4360.0065.06137,017
12/7/201568.5868.5864.5266.15109,412
12/4/201568.2369.0367.6768.8868,152
12/3/201568.0269.5167.7968.2690,575
12/2/201567.8568.5767.6267.9189,173
12/1/201568.9068.9067.1667.77124,183
11/30/201568.0568.8767.7468.49105,429
11/27/201567.2868.5966.6867.7158,019
11/25/201567.4467.8566.7867.4575,306
11/24/201565.0167.6964.4767.57172,994
11/23/201564.7465.8064.5665.12117,447
11/20/201564.8066.0664.8065.1076,752
11/19/201565.7365.7364.0864.3866,595
11/18/201564.3465.7864.1065.56124,855
11/17/201563.0264.5462.5764.39146,407
11/16/201562.5963.1761.9863.0990,834
11/13/201561.9563.5561.7862.7178,886
11/12/201564.1564.7162.4262.5088,727
11/11/201565.6166.3264.5364.5887,300
11/10/201564.8265.6063.7065.21140,291
11/9/201565.1665.2863.7564.97141,801
11/6/201564.7965.4964.0565.0296,767
11/5/201564.4165.2363.1264.69110,413
11/4/201565.7767.3363.8964.24128,587
11/3/201569.1569.1565.7666.00200,862
11/2/201568.3669.5068.3568.88138,620
10/30/201569.7369.9768.0868.30148,345
10/29/201568.3770.9168.3769.65119,607
10/28/201566.2168.8365.9368.82121,061
10/27/201566.6266.9565.4066.14157,247
10/26/201566.8468.1066.6467.04108,507
10/23/201566.9467.4766.5267.15107,261
10/22/201566.1067.1565.4966.23128,086
10/21/201566.5067.4465.1365.6898,894
10/20/201568.2068.8866.3666.50180,811
10/19/201568.1169.0067.3468.3979,372
10/16/201567.1768.7366.7768.10101,998
10/15/201565.8567.0064.9366.8993,111
10/14/201566.1166.8965.5665.81103,858
10/13/201565.7766.5263.0066.29108,601
10/12/201566.2066.5765.1966.19124,965
10/9/201564.9267.0364.7666.23141,664
10/8/201563.1264.7863.1264.67163,504
10/7/201563.6464.0762.8763.35203,440
10/6/201562.9263.5062.1863.13109,317
10/5/201562.0063.1862.0062.9697,315
10/2/201560.0061.7459.4061.74115,706
10/1/201560.7061.1059.6060.34147,813
9/30/201560.3561.3860.2360.77136,603
9/29/201560.0860.2659.0659.70176,441
9/28/201561.2861.2859.5760.01151,830
9/25/201560.2161.7859.5061.23159,241
9/24/201558.2960.1058.1060.02164,654
9/23/201559.5259.7358.5658.82128,370
9/22/201559.8860.4658.3359.25132,443
9/21/201560.8961.1960.1760.49123,521
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center