$56.50 0.00 (%) Balchem Corp - NASDAQ

Sep. 17, 2014 | 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
9/17/201456.2856.8756.0156.50110,618
9/16/201455.3556.5055.3556.43144,635
9/15/201455.0855.7854.3555.16307,687
9/12/201455.2055.5054.6355.19202,716
9/11/201455.2555.6454.5055.20181,293
9/10/201455.2155.7554.9055.51107,538
9/9/201455.1255.2554.6055.03177,553
9/8/201454.0055.3253.5555.27153,031
9/5/201457.4957.9953.5654.0797,054
9/4/201453.3353.9553.1053.86123,333
9/3/201452.9853.3752.7153.27117,920
9/2/201451.6253.1651.3952.8178,345
8/29/201451.0751.7550.7151.4459,630
8/28/201451.9752.0250.9751.0583,186
8/27/201453.3453.4152.0952.3458,592
8/26/201452.1053.6651.8653.33137,945
8/25/201452.4452.9951.7652.1378,365
8/22/201452.8952.8951.8452.3176,455
8/21/201452.7152.9951.6552.9466,453
8/20/201453.6654.1052.2452.92107,455
8/19/201453.6554.1152.6953.7697,139
8/18/201453.9253.9953.1753.4678,443
8/15/201453.5353.9852.6153.46169,517
8/14/201452.9653.4152.3852.9792,537
8/13/201452.9653.2851.9053.0790,351
8/12/201453.0253.1751.9352.69124,442
8/11/201454.5654.5652.7853.10213,260
8/8/201451.1855.6851.1854.50250,414
8/7/201452.7052.7151.3651.79138,193
8/6/201451.5152.8551.5152.62119,806
8/5/201450.6952.2850.5352.16139,030
8/4/201450.5951.0349.9450.93132,556
8/1/201449.9050.4149.3450.30119,089
7/31/201450.6551.0949.1350.00154,942
7/30/201450.8851.4450.4850.9998,434
7/29/201450.1850.8449.7050.33112,292
7/28/201449.7950.0448.8949.7691,210
7/25/201450.8350.8849.4349.5284,851
7/24/201451.2852.1649.8251.35116,337
7/23/201450.3752.0050.3351.89129,021
7/22/201450.5750.8749.7650.0475,228
7/21/201450.1250.6349.5450.3282,400
7/18/201448.9150.5248.9150.33110,336
7/17/201449.4249.8649.0449.08118,336
7/16/201450.0650.7449.3849.99114,167
7/15/201449.7350.1749.0549.79176,856
7/14/201450.7151.0049.9850.25109,431
7/11/201450.4950.8749.7149.99131,190
7/10/201450.5851.0049.6050.70131,681
7/9/201453.8354.4551.1251.48181,778
7/8/201454.1754.6853.1553.65105,827
7/7/201455.2255.4053.9154.1790,373
7/3/201454.8356.0154.5855.4263,865
7/2/201454.6554.9953.6554.6886,486
7/1/201453.5655.9053.0555.04138,857
6/30/201453.5553.8852.8053.5696,492
6/27/201452.4753.9052.4053.88105,273
6/26/201454.2054.2052.7453.0652,401
6/25/201452.2554.2651.8353.95116,161
6/24/201453.4054.2352.4852.48106,161
6/23/201454.0154.0153.2953.6070,450
6/20/201452.9954.1852.9653.89203,805
6/19/201455.0055.0052.9853.17113,251
6/18/201455.0555.0553.4654.8082,414
6/17/201453.1655.6053.0055.30133,491
6/16/201454.1054.1752.8053.27105,847
6/13/201454.0254.3853.0553.98110,251
6/12/201454.5054.8053.2553.7575,327
6/11/201454.3654.9853.7054.57109,138
6/10/201455.1555.1753.8954.4978,785
6/9/201455.6356.5654.7055.2091,492
6/6/201455.4756.2854.9955.74109,286
6/5/201453.8255.0352.7854.99135,012
6/4/201453.4354.4152.7453.51119,204
6/3/201454.1954.8453.2653.89118,377
6/2/201455.1255.7054.0454.8974,592
5/30/201455.3255.7154.7155.1496,478
5/29/201455.7155.9554.9155.0979,026
5/28/201455.4155.8855.0555.3581,000
5/27/201455.1956.1254.7355.5077,611
5/23/201454.2954.6253.8054.4981,656
5/22/201454.0054.5753.8254.1251,410
5/21/201453.5254.3653.2953.81134,000
5/20/201454.6854.6852.9953.46132,093
5/19/201453.7555.2353.7554.7051,596
5/16/201453.1054.1451.0154.14110,166
5/15/201453.7854.0351.5953.15255,781
5/14/201455.2655.2654.1154.41121,472
5/13/201456.7957.1855.0055.09195,789
5/12/201455.4957.0054.5156.74124,602
5/9/201455.5756.4253.8656.0294,085
5/8/201458.3258.5155.2555.44111,620
5/7/201458.2358.6157.0858.42156,710
5/6/201460.7261.9058.0058.00208,407
5/5/201460.5662.0159.5261.16121,339
5/2/201461.6062.6360.9461.4389,845
5/1/201461.5862.1260.5261.38123,491
4/30/201461.4462.1360.3661.95127,000
4/29/201462.1662.6561.3061.44109,386
4/28/201462.1662.7461.2962.01105,008
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center