$54.59 +1.16 (%) Balchem Corp - NASDAQ

Jan. 29, 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
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
11/3/201464.9164.9162.6162.77177,502
10/31/201464.5465.2463.4564.70121,780
10/30/201461.3963.4860.8363.13116,585
10/29/201461.8362.4761.0361.59108,241
10/28/201460.1061.9960.1061.89136,130
10/27/201459.9459.9659.0159.5292,987
10/24/201460.2960.9259.9460.2597,115
10/23/201460.1661.1459.7160.48135,173
10/22/201460.0060.9459.0559.34157,002
10/21/201458.7960.0058.1959.90155,981
10/20/201457.0758.5057.0758.42133,355
10/17/201458.4058.5956.7957.19156,970
10/16/201456.0158.1055.9457.59180,662
10/15/201454.1757.2353.6256.92162,058
10/14/201453.5455.4452.5855.08281,381
10/13/201452.0353.6151.6552.91301,424
10/10/201452.3253.3451.8552.01112,509
10/9/201454.8355.0652.4452.45145,926
10/8/201453.7455.3853.1255.01113,259
10/7/201454.3954.8253.7354.00134,750
10/6/201455.1855.4754.3655.00142,628
10/3/201455.9456.1155.0055.1995,202
10/2/201455.2055.7154.5455.5093,153
10/1/201456.6256.7455.1055.24203,596
9/30/201458.2158.5156.5556.57257,611
9/29/201457.2558.1356.7358.08157,996
9/26/201457.4458.0256.8657.70191,685
9/25/201457.8558.2056.4357.51209,033
9/24/201457.2358.1456.6757.84186,800
9/23/201457.0557.5556.7957.21235,200
9/22/201457.2857.5056.7557.44119,051
9/19/201458.6459.3857.3957.70253,886
9/18/201456.7758.5456.7758.48140,009
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center