$60.17 +0.29 (%) Balchem Corp - NASDAQ

May. 31, 2016 | 01:39 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
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
3/1/201663.3864.2962.5962.81102,746
2/29/201663.4665.0062.4863.27162,901
2/26/201663.0663.2661.6163.0594,435
2/25/201662.5963.3461.8062.51126,882
2/24/201660.3962.7359.9262.61127,065
2/23/201661.8062.7260.6260.85105,107
2/22/201663.1763.2461.5561.95119,254
2/19/201662.9764.3661.4662.73109,555
2/18/201663.1063.5662.3063.0788,829
2/17/201664.5364.6062.3563.15128,865
2/16/201663.7464.5163.0064.30107,847
2/12/201662.2563.8261.5263.1198,581
2/11/201661.0462.5660.7161.76110,434
2/10/201663.1663.7861.9362.10132,090
2/9/201661.5563.2861.0062.66103,370
2/8/201661.0062.5260.3461.97165,435
2/5/201662.5863.1761.2061.42148,225
2/4/201665.0265.9462.1862.46169,270
2/3/201663.6765.4462.5865.02180,655
2/2/201658.2364.5358.1863.07421,802
2/1/201655.8957.6055.1256.58134,799
1/29/201654.3356.3253.8756.14184,501
1/28/201654.0155.0053.5254.12178,098
1/27/201654.3555.1353.2653.34119,957
1/26/201653.8357.2853.8354.77135,657
1/25/201654.7355.1353.3053.56120,725
1/22/201655.0056.3954.0455.16125,693
1/21/201655.7156.5853.7954.45147,254
1/20/201653.6656.5453.1155.68178,608
1/19/201657.9657.9653.1554.38210,342
1/15/201656.3457.6955.8257.57170,665
1/14/201656.4058.6355.7157.69116,501
1/13/201657.4858.0955.1355.96155,626
1/12/201658.8858.9957.0657.36117,855
1/11/201659.2559.2557.8358.5381,922
1/8/201659.1559.9658.3058.92231,891
1/7/201659.1860.4458.4358.93176,802
1/6/201658.8965.7158.7660.09137,588
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center