$87.56 +0.16 (%) Balchem Corp - NASDAQ

Dec. 9, 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
12/9/201687.1488.7686.6287.5697,555
12/8/201684.9287.4884.4187.40162,295
12/7/201683.8084.9982.1884.73151,871
12/6/201680.0084.4280.0084.11210,353
12/5/201680.9982.2679.8480.26137,847
12/2/201679.7280.8079.0280.62105,592
12/1/201679.7181.1978.9579.91123,717
11/30/201679.1480.0077.9079.86110,539
11/29/201679.7179.9678.3478.4273,957
11/28/201678.6479.9978.0279.3989,529
11/25/201678.3278.9878.3278.9644,934
11/23/201679.5679.6277.9578.04129,103
11/22/201678.8380.2578.0680.03131,396
11/21/201678.4378.9477.8578.48171,303
11/18/201677.5179.1875.8378.40123,703
11/17/201678.2879.4677.0177.23125,474
11/16/201677.5578.8676.8978.20167,423
11/15/201678.6978.9477.1678.26108,873
11/14/201678.4079.1376.7579.01143,514
11/11/201674.9678.0774.4077.91168,186
11/10/201673.2176.0772.1574.85185,712
11/9/201668.3872.4468.2972.34210,957
11/8/201668.7268.8067.7168.53142,385
11/7/201670.4770.5268.2968.58182,513
11/4/201671.2375.2867.8570.42303,628
11/3/201674.0774.1570.9071.78198,935
11/2/201673.9475.2073.1273.90122,446
11/1/201676.0576.0573.8574.20140,182
10/31/201675.5776.5074.1975.90138,340
10/28/201674.8175.9474.8175.5772,655
10/27/201675.1775.2274.0574.6855,394
10/26/201675.4275.9574.2675.02136,249
10/25/201676.4677.0175.5975.8154,844
10/24/201676.3077.9975.5376.5047,369
10/21/201674.9975.9974.0575.9556,461
10/20/201675.4476.1475.0975.5467,779
10/19/201676.0376.3675.3875.5887,208
10/18/201677.0077.1775.8975.9693,404
10/17/201675.7776.4175.2876.2868,441
10/14/201676.8876.8875.5875.8176,457
10/13/201676.2177.1275.7976.3097,643
10/12/201677.4177.9076.3676.79168,703
10/11/201678.8379.1377.1377.68136,332
10/10/201678.2679.8878.2679.16126,942
10/7/201679.4479.4478.1278.22154,774
10/6/201678.3779.4977.9879.46111,522
10/5/201678.8579.1678.2278.70214,900
10/4/201678.2378.7777.7778.36127,966
10/3/201677.6478.4276.6778.38135,698
9/30/201677.2578.2475.5977.53235,624
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center