$63.51 +0.63 (%) Balchem Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCPC historical data

Date Open High Low Close Volume
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
5/9/201663.5964.0861.6563.65129,999
5/6/201662.8163.8361.4863.81161,324
5/5/201662.0163.2861.4863.00114,067
5/4/201661.4162.4760.5462.0582,902
5/3/201662.2562.8960.9661.46126,374
5/2/201661.1463.4061.1462.9177,432
4/29/201661.1462.2360.9861.36100,603
4/28/201662.9262.9561.8961.9874,742
4/27/201664.0164.7062.6462.92106,241
4/26/201663.7764.7563.7064.2991,861
4/25/201663.4763.9862.8863.3388,639
4/22/201663.3964.2363.1963.67149,436
4/21/201664.1364.2863.2263.39118,838
4/20/201663.1064.0462.0463.93126,932
4/19/201663.5463.9062.7463.1971,103
4/18/201662.2163.7961.9363.3399,080
4/15/201662.0863.4361.2862.27103,007
4/14/201662.9862.9861.7062.4588,763
4/13/201661.9062.9960.7362.81103,014
4/12/201661.0462.2759.9661.6968,759
4/11/201661.0061.6159.9461.0790,912
4/8/201660.9561.3460.0860.7467,416
4/7/201661.8562.8359.9560.26101,105
4/6/201661.6662.4961.0762.4298,715
4/5/201661.7062.5661.0461.4774,596
4/4/201661.5962.8960.8162.0086,046
4/1/201661.6862.2860.8861.73150,280
3/31/201661.3063.4461.3062.02132,235
3/30/201661.2061.9858.5561.52145,144
3/29/201660.3061.3159.7561.10137,508
3/28/201660.3460.9859.7860.3162,853
3/24/201659.4360.5859.0260.3482,519
3/23/201659.5560.0659.0459.41112,885
3/22/201659.5060.4459.0059.7186,809
3/21/201661.4862.0059.9759.9877,194
3/18/201660.3961.8660.1861.78217,782
3/17/201656.8260.0456.8259.97136,371
3/16/201658.0458.5656.9657.02126,636
3/15/201658.6259.1458.2658.29120,415
3/14/201660.2060.2458.2358.78139,975
3/11/201659.2463.0958.5560.42142,551
3/10/201660.0762.0058.2759.01113,396
3/9/201658.9360.1658.6659.90157,355
3/8/201663.0063.1958.0358.93268,187
3/7/201664.9565.7564.6364.98168,446
3/4/201663.8665.4463.4665.0797,931
3/3/201663.3864.2663.0563.56128,195
3/2/201663.0464.0362.5263.6390,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center