Balchem Historical Data - BCPC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Balchem Corporation BCPC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-5.63 -5.7% 93.09 92.29 97.94 95.76 98.72 16:30:00
more quote information »

BCPC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.90101.0091.1396.61187,921-5.81-5.87%
1 Month96.35103.7478.3094.75178,838-3.26-3.38%
3 Months102.58113.92578.3099.97123,048-9.49-9.25%
6 Months99.77113.92578.30100.59110,446-6.68-6.7%
1 Year93.45113.92578.3098.48108,682-0.36-0.39%
3 Years82.48117.7970.2391.24103,12010.6112.86%
5 Years55.19117.7950.0080.44107,67837.9068.67%

BCPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 98.72 0.34 0.35% 98.21 99.75 95.9571 261,625
Mar 30 2020 98.38 3.10 3.25% 95.99 99.63 93.76 174,328
Mar 27 2020 95.28 -3.22 -3.27% 94.61 97.63 92.03 149,546
Mar 26 2020 98.50 5.29 5.68% 94.44 101.00 94.44 223,820
Mar 25 2020 93.21 -6.42 -6.44% 98.90 99.67 91.13 159,103
Mar 24 2020 99.63 2.13 2.18% 100.15 102.00 92.7115 163,639
Mar 23 2020 97.50 3.25 3.45% 95.26 99.95 90.65 132,393
Mar 20 2020 94.25 -4.95 -4.99% 99.37 99.69 91.25 307,081
Mar 19 2020 99.20 -0.99 -0.99% 100.00 101.66 91.51 304,321
Mar 18 2020 100.19 4.35 4.54% 89.89 103.74 89.00 263,699
Mar 17 2020 95.84 12.17 14.55% 84.41 95.84 81.66 319,198
Mar 16 2020 83.67 -7.33 -8.05% 82.70 87.49 82.1132 150,793
Mar 13 2020 91.00 9.81 12.08% 84.72 91.00 80.66 133,821
Mar 12 2020 81.19 -8.10 -9.07% 84.04 86.165 78.30 212,092
Mar 11 2020 89.29 -2.85 -3.09% 89.60 90.34 86.5573 105,831
Mar 10 2020 92.14 3.10 3.48% 91.63 93.68 86.09 108,482
Mar 09 2020 89.04 -6.59 -6.89% 90.21 92.79 88.58 132,072
Mar 06 2020 95.63 0.40 0.42% 92.32 96.55 92.32 77,785
Mar 05 2020 95.23 -3.50 -3.55% 96.29 96.695 94.165 145,072
Mar 04 2020 98.73 3.55 3.73% 96.35 98.86 95.82 71,791
Mar 03 2020 95.18 -1.69 -1.74% 96.68 99.6227 94.10 99,637
Mar 02 2020 96.87 2.41 2.55% 94.99 97.25 94.155 100,980
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.