Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BCPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 138.50 | -2.14 | -1.52% | 139.17 | 139.88 | 137.79 | 111,231 |
| Apr 24 2024 | 140.64 | -4.43 | -3.05% | 144.36 | 145.38 | 140.33 | 119,526 |
| Apr 23 2024 | 145.07 | 1.35 | 0.94% | 143.36 | 145.52 | 143.36 | 70,624 |
| Apr 22 2024 | 143.72 | 0.24 | 0.17% | 144.13 | 145.1099 | 143.02 | 64,336 |
| Apr 19 2024 | 143.48 | 0.36 | 0.25% | 142.64 | 144.11 | 142.51 | 94,637 |
| Apr 18 2024 | 143.12 | -0.68 | -0.47% | 143.89 | 145.53 | 142.65 | 124,973 |
| Apr 17 2024 | 143.80 | -1.82 | -1.25% | 146.32 | 146.32 | 143.68 | 62,573 |
| Apr 16 2024 | 145.62 | -1.14 | -0.78% | 146.39 | 147.95 | 144.95 | 64,914 |
| Apr 15 2024 | 146.76 | -1.14 | -0.77% | 147.72 | 149.63 | 145.93 | 77,674 |
| Apr 12 2024 | 147.90 | -1.40 | -0.94% | 148.30 | 149.50 | 146.05 | 77,443 |
| Apr 11 2024 | 149.30 | 0.31 | 0.21% | 149.05 | 150.245 | 148.09 | 75,970 |
| Apr 10 2024 | 148.99 | -4.57 | -2.98% | 149.45 | 150.10 | 147.93 | 95,969 |
| Apr 09 2024 | 153.56 | 0.77 | 0.50% | 153.20 | 153.80 | 151.97 | 62,118 |
| Apr 08 2024 | 152.79 | 2.55 | 1.70% | 151.23 | 153.30 | 150.40 | 52,246 |
| Apr 05 2024 | 150.24 | -0.63 | -0.42% | 150.05 | 151.4899 | 149.47 | 86,101 |
| Apr 04 2024 | 150.87 | -1.72 | -1.13% | 153.98 | 153.98 | 150.35 | 70,622 |
| Apr 03 2024 | 152.59 | 1.84 | 1.22% | 149.45 | 153.07 | 149.45 | 91,048 |
| Apr 02 2024 | 150.75 | -1.37 | -0.90% | 151.59 | 152.32 | 148.90 | 134,243 |
| Apr 01 2024 | 152.12 | -2.83 | -1.83% | 155.45 | 155.45 | 151.38 | 69,289 |
| Mar 28 2024 | 154.95 | 0.49 | 0.32% | 154.89 | 156.27 | 154.67 | 95,985 |
| Mar 27 2024 | 154.46 | 1.02 | 0.66% | 154.60 | 155.66 | 153.65 | 117,311 |
| Mar 26 2024 | 153.44 | -0.19 | -0.12% | 154.15 | 154.59 | 153.23 | 66,205 |
| Mar 25 2024 | 153.63 | -1.92 | -1.23% | 156.04 | 156.585 | 153.58 | 57,960 |
| Mar 22 2024 | 155.55 | -1.38 | -0.88% | 157.40 | 157.92 | 155.14 | 61,941 |
| Mar 21 2024 | 156.93 | 0.02 | 0.01% | 157.51 | 158.38 | 156.51 | 109,214 |
| Mar 20 2024 | 156.91 | 0.12 | 0.08% | 156.27 | 158.05 | 155.54 | 92,779 |
| Mar 19 2024 | 156.79 | 0.92 | 0.59% | 155.87 | 158.10 | 155.34 | 88,858 |
| Mar 18 2024 | 155.87 | -0.52 | -0.33% | 156.19 | 157.41 | 155.64 | 104,658 |
| Mar 15 2024 | 156.39 | 2.40 | 1.56% | 153.64 | 156.459 | 153.08 | 362,262 |
| Mar 14 2024 | 153.99 | -1.28 | -0.82% | 154.59 | 154.59 | 152.715 | 92,158 |
| Mar 13 2024 | 155.27 | -0.31 | -0.20% | 155.08 | 156.42 | 154.0322 | 109,134 |
| Mar 12 2024 | 155.58 | -0.46 | -0.29% | 155.65 | 156.175 | 154.11 | 86,852 |
| Mar 11 2024 | 156.04 | -0.38 | -0.24% | 156.06 | 157.405 | 155.52 | 66,285 |
| Mar 08 2024 | 156.42 | -0.57 | -0.36% | 158.22 | 159.41 | 156.29 | 75,926 |
| Mar 07 2024 | 156.99 | -0.06 | -0.04% | 157.51 | 159.52 | 155.99 | 85,660 |
| Mar 06 2024 | 157.05 | 2.55 | 1.65% | 156.19 | 157.50 | 154.91 | 78,400 |
| Mar 05 2024 | 154.50 | -2.49 | -1.59% | 155.91 | 157.595 | 154.14 | 68,674 |
| Mar 04 2024 | 156.99 | 0.06 | 0.04% | 156.77 | 158.43 | 156.31 | 61,089 |
| Mar 01 2024 | 156.93 | -0.26 | -0.17% | 157.29 | 157.60 | 155.51 | 72,694 |
| Feb 29 2024 | 157.19 | 3.11 | 2.02% | 155.75 | 158.27 | 155.27 | 96,762 |
| Feb 28 2024 | 154.08 | -0.56 | -0.36% | 153.00 | 154.33 | 152.67 | 70,559 |
| Feb 27 2024 | 154.64 | -0.80 | -0.51% | 156.20 | 156.20 | 154.22 | 69,217 |
| Feb 26 2024 | 155.44 | -1.44 | -0.92% | 155.74 | 156.235 | 154.08 | 131,249 |
| Feb 23 2024 | 156.88 | 1.59 | 1.02% | 155.00 | 157.25 | 154.94 | 103,875 |
| Feb 22 2024 | 155.29 | 1.63 | 1.06% | 153.36 | 155.57 | 153.08 | 160,141 |
| Feb 21 2024 | 153.66 | -3.61 | -2.30% | 155.24 | 156.35 | 152.335 | 190,061 |
| Feb 20 2024 | 157.27 | 8.07 | 5.41% | 148.46 | 157.465 | 148.34 | 184,432 |
| Feb 16 2024 | 149.20 | 2.81 | 1.92% | 148.00 | 151.535 | 145.0394 | 129,350 |
| Feb 15 2024 | 146.39 | 3.66 | 2.56% | 142.66 | 146.84 | 141.585 | 118,309 |
| Feb 14 2024 | 142.73 | 2.15 | 1.53% | 142.28 | 143.44 | 140.19 | 119,531 |
| Feb 13 2024 | 140.58 | -4.75 | -3.27% | 142.14 | 144.40 | 139.57 | 179,704 |
| Feb 12 2024 | 145.33 | 0.19 | 0.13% | 145.20 | 146.59 | 144.20 | 135,492 |
| Feb 09 2024 | 145.14 | 1.71 | 1.19% | 143.90 | 145.60 | 143.00 | 106,681 |
| Feb 08 2024 | 143.43 | 1.15 | 0.81% | 142.50 | 143.64 | 141.895 | 84,623 |
| Feb 07 2024 | 142.28 | 1.07 | 0.76% | 141.34 | 143.91 | 139.91 | 131,578 |
| Feb 06 2024 | 141.21 | 0.93 | 0.66% | 140.31 | 142.66 | 140.31 | 83,654 |
| Feb 05 2024 | 140.28 | -2.86 | -2.00% | 141.38 | 141.66 | 138.38 | 116,927 |
| Feb 02 2024 | 143.14 | 0.24 | 0.17% | 141.35 | 143.54 | 141.02 | 101,058 |
| Feb 01 2024 | 142.90 | 2.74 | 1.95% | 141.37 | 143.05 | 139.84 | 97,578 |
| Jan 31 2024 | 140.16 | -2.77 | -1.94% | 143.40 | 143.675 | 140.05 | 135,148 |
| Jan 30 2024 | 142.93 | 1.01 | 0.71% | 140.95 | 143.11 | 140.64 | 85,465 |
| Jan 29 2024 | 141.92 | 2.49 | 1.79% | 138.92 | 141.95 | 138.28 | 59,659 |
