BCPC

Balchem Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Balchem Corporation BCPC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.54 0.56% 97.24 16:01:00
Close Price Low Price High Price Open Price Previous Close
97.24 96.61 97.87 96.83 96.70
more quote information »

BCPC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.4597.8794.3295.69106,0661.791.88%
1 Month97.26100.5192.6096.68109,011-0.02-0.02%
3 Months92.26105.3189.6898.17106,4784.985.4%
6 Months95.99105.3179.7594.84136,9421.251.3%
1 Year98.65113.92578.3097.41122,810-1.41-1.43%
3 Years81.66117.7970.2393.66111,04215.5819.08%
5 Years59.88117.7953.10985.31106,85037.3662.39%

BCPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 97.24 0.54 0.56% 96.83 97.87 96.61 62,810
Sep 28 2020 96.70 1.05 1.1% 96.41 97.79 96.41 134,446
Sep 25 2020 95.65 0.36 0.38% 94.97 95.90 94.92 61,319
Sep 24 2020 95.29 0.19 0.2% 94.98 95.69 94.32 101,886
Sep 23 2020 95.10 -0.46 -0.48% 95.15 96.09 94.70 137,599
Sep 22 2020 95.56 0.32 0.34% 95.45 95.875 94.6852 95,080
Sep 21 2020 95.24 -1.73 -1.78% 95.45 95.92 93.68 145,735
Sep 18 2020 96.97 1.70 1.78% 96.28 97.29 94.5913 434,478
Sep 17 2020 95.27 0.49 0.52% 92.91 95.58 92.60 92,594
Sep 16 2020 94.78 -1.34 -1.39% 96.70 96.70 94.57 83,803
Sep 15 2020 96.12 -0.04 -0.04% 96.94 98.00 95.96 79,222
Sep 14 2020 96.16 0.11 0.11% 96.87 97.73 96.12 80,589
Sep 11 2020 96.05 -1.26 -1.29% 97.82 98.465 95.7201 72,040
Sep 10 2020 97.31 -1.54 -1.56% 98.88 99.18 97.24 70,166
Sep 09 2020 98.85 1.75 1.8% 97.88 99.515 97.54 88,264
Sep 08 2020 97.10 -1.78 -1.8% 98.09 98.74 96.80 85,324
Sep 04 2020 98.88 0.21 0.21% 99.82 100.41 98.12 76,248
Sep 03 2020 98.67 -1.26 -1.26% 100.05 100.46 97.55 87,993
Sep 02 2020 99.93 1.22 1.24% 98.86 100.51 98.51 85,936
Sep 01 2020 98.71 0.32 0.33% 97.26 99.15 97.0101 88,268
Aug 31 2020 98.39 0.82 0.84% 97.08 98.59 96.68 141,005
See More Historical Prices »


Your Recent History
NASDAQ
BCPC
Balchem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.