BALCHEM $46.50

up +0.45


22/5/2013 11:22 AM  |  NASDAQ : BCPC  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

BCPC historical data

Date Open High Low Close Volume
5/21/2013 46.31 46.47 45.79 46.05 378
5/20/2013 48.04 48.04 46.03 46.41 576
5/17/2013 47.25 48.31 47.15 47.75 1215
5/16/2013 46.11 47.94 46.11 47.24 1019
5/15/2013 44.83 46.34 44.13 46.09 1133
5/14/2013 43.23 45.19 43.22 45.09 922
5/13/2013 42.98 43.43 42.83 43.41 325
5/10/2013 43.13 43.50 42.89 43.18 918
5/9/2013 43.14 43.58 42.75 43.22 307
5/8/2013 43.34 43.49 42.76 43.33 314
5/7/2013 43.18 43.26 42.67 43.26 330
5/6/2013 43.43 44.15 42.19 42.98 346
5/3/2013 43.17 44.46 43.17 43.43 970
5/2/2013 42.10 43.04 41.71 42.71 810
5/1/2013 43.11 43.40 41.56 41.70 1144
4/30/2013 43.21 43.36 42.71 43.34 394
4/29/2013 42.91 43.37 42.41 43.15 315
4/26/2013 43.45 43.48 42.47 42.69 547
4/25/2013 44.12 44.15 43.42 43.66 453
4/24/2013 43.91 44.00 43.59 43.87 328
4/23/2013 43.45 44.11 43.07 43.93 729
4/22/2013 43.38 43.44 41.89 43.33 404
4/19/2013 41.91 43.65 41.91 43.09 465
4/18/2013 41.79 42.30 41.55 42.15 740
4/17/2013 42.97 42.97 41.15 42.00 770
4/16/2013 42.04 43.33 41.91 43.12 602
4/15/2013 43.25 43.56 41.39 41.67 1069
4/12/2013 43.43 43.60 43.14 43.37 443
4/11/2013 43.78 43.78 43.10 43.52 527
4/10/2013 42.31 43.98 42.09 43.72 1094
4/9/2013 42.76 43.05 42.14 42.32 518
4/8/2013 42.71 42.91 41.98 42.79 369
4/5/2013 41.24 43.26 41.00 42.70 732
4/4/2013 42.10 42.58 41.64 42.07 1179
4/3/2013 42.89 42.89 41.66 41.95 1141
4/2/2013 43.34 44.40 42.57 42.67 507
4/1/2013 43.61 43.79 42.70 42.94 1553
3/28/2013 43.64 44.13 43.39 43.94 992
3/27/2013 42.81 43.55 42.39 43.40 641
3/26/2013 43.09 43.33 42.65 43.15 426
3/25/2013 42.96 43.09 42.11 42.78 495
3/22/2013 42.80 43.30 42.54 42.98 370
3/21/2013 42.95 43.20 42.32 42.74 819
3/20/2013 42.67 43.33 42.55 43.32 708
3/19/2013 42.73 42.94 42.19 42.69 878
3/18/2013 41.78 43.07 41.78 42.74 1329
3/15/2013 42.56 42.99 42.00 42.44 1578
3/14/2013 41.91 42.50 41.50 42.47 783
3/13/2013 41.75 42.19 41.23 41.97 537
3/12/2013 41.51 41.93 41.25 41.60 433
3/11/2013 41.73 41.76 41.05 41.62 558
3/8/2013 42.25 42.27 41.27 41.94 972
3/7/2013 42.85 43.48 41.56 41.95 1701
3/6/2013 41.95 43.00 41.86 42.96 1154
3/5/2013 41.52 42.35 41.25 41.96 1432
3/4/2013 41.28 41.49 40.83 41.43 1102
3/1/2013 39.87 41.50 39.38 41.28 1235
2/28/2013 39.88 40.70 39.88 40.33 811
2/27/2013 39.71 40.67 39.71 39.89 1047
2/26/2013 38.92 40.00 38.92 39.74 1326
2/25/2013 39.70 39.92 38.65 38.81 915
2/22/2013 38.09 39.50 37.75 39.42 2226
2/21/2013 37.38 38.49 37.37 38.01 894
2/20/2013 37.98 38.38 37.32 37.43 716
2/19/2013 38.80 38.80 37.45 38.10 775
2/15/2013 38.86 39.15 38.63 38.84 656
2/14/2013 38.67 38.86 38.27 38.53 238
2/13/2013 38.18 38.73 38.17 38.67 378
2/12/2013 38.16 38.35 37.70 38.15 784
2/11/2013 38.70 38.86 37.90 38.28 202
2/8/2013 38.40 38.83 38.16 38.70 336
2/7/2013 38.23 38.40 37.84 38.25 420
2/6/2013 37.77 38.30 37.77 38.30 405
2/5/2013 37.40 38.22 37.18 38.02 451
2/4/2013 38.00 38.00 37.14 37.29 484
2/1/2013 37.61 38.39 37.61 38.18 576
1/31/2013 37.55 38.06 37.29 37.40 648
1/30/2013 38.51 38.58 37.41 37.50 921
1/29/2013 37.77 38.64 37.69 38.62 733
1/28/2013 38.25 38.42 37.82 37.98 826
1/25/2013 38.37 38.49 38.02 38.41 594
1/24/2013 37.21 38.18 37.21 38.10 905
1/23/2013 37.96 38.02 37.12 37.28 633
1/22/2013 37.38 38.13 37.11 37.97 884
1/18/2013 37.20 37.37 36.80 37.30 793
1/17/2013 36.59 37.38 36.44 37.20 532
1/16/2013 36.08 36.65 35.79 36.35 900
1/15/2013 37.03 37.41 36.03 36.26 1232
1/14/2013 37.07 37.66 36.45 37.41 487
1/11/2013 36.23 37.25 35.72 37.10 1703
1/10/2013 36.48 36.54 35.79 36.07 1220
1/9/2013 36.60 36.69 36.07 36.47 900
1/8/2013 36.89 36.89 36.13 36.37 1048
1/7/2013 36.59 37.13 36.48 36.88 508
1/4/2013 37.25 37.25 36.69 36.82 635
1/3/2013 37.52 37.58 36.60 36.97 725
1/2/2013 37.11 38.16 36.98 37.49 1478
12/31/2012 36.53 36.72 35.86 36.45 1630
12/28/2012 36.64 37.24 36.25 36.39 1141
12/27/2012 37.59 37.75 35.78 36.71 1168
Marketplace
Trading Center