Balchem Historical Data - BCPC

BCPC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 103.34 -0.66 -0.63% 103.77 104.97 102.38 69,940
Dec 12 2019 104.00 2.04 2.0% 102.07 104.99 100.21 84,471
Dec 11 2019 101.96 0.14 0.14% 101.65 102.48 100.505 51,286
Dec 10 2019 101.82 0.87 0.86% 100.85 102.00 100.355 51,386
Dec 09 2019 100.95 -1.54 -1.5% 102.57 102.60 100.36 128,097
Dec 06 2019 102.49 1.09 1.07% 102.14 103.33 101.88 130,535
Dec 05 2019 101.40 2.44 2.47% 99.49 101.42 99.10 111,166
Dec 04 2019 98.96 0.81 0.83% 98.78 100.60 98.78 72,847
Dec 03 2019 98.15 -0.19 -0.19% 97.11 98.41 96.32 55,745
Dec 02 2019 98.34 -1.29 -1.29% 99.83 100.265 98.07 62,011
Nov 29 2019 99.63 -1.13 -1.12% 100.24 100.72 98.70 42,202
Nov 28 2019 100.76 0.00 +0.00% 99.58 101.19 98.67 0
Nov 27 2019 100.76 0.67 0.67% 99.58 101.19 98.67 67,010
Nov 26 2019 100.09 -0.79 -0.78% 101.18 101.47 99.71 83,010
Nov 25 2019 100.88 2.30 2.33% 99.10 101.35 98.86 152,885
Nov 22 2019 98.58 -0.36 -0.36% 98.98 99.065 97.77 56,128
Nov 21 2019 98.94 -0.93 -0.93% 100.33 100.37 98.68 71,155
Nov 20 2019 99.87 0.19 0.19% 99.39 101.26 99.115 148,445
Nov 19 2019 99.68 -0.15 -0.15% 100.28 100.50 99.045 83,388
Nov 18 2019 99.83 -0.90 -0.89% 100.50 100.73 99.48 71,312
Nov 15 2019 100.73 -1.18 -1.16% 102.70 103.06 99.89 311,298
Nov 14 2019 101.91 -0.76 -0.74% 102.58 103.18 101.78 84,961
Nov 13 2019 102.67 -0.20 -0.19% 102.30 103.31 101.76 79,367
Nov 12 2019 102.87 -0.32 -0.31% 102.50 103.76 101.30 109,084
Nov 11 2019 103.19 -0.25 -0.24% 102.80 103.33 102.005 74,902
Nov 08 2019 103.44 0.39 0.38% 103.06 104.77 102.29 101,709
Nov 07 2019 103.05 -2.20 -2.09% 105.97 106.4296 102.39 180,047
Nov 06 2019 105.25 4.95 4.94% 100.67 106.56 98.98 183,657
Nov 05 2019 100.30 -1.63 -1.6% 105.00 105.00 100.13 236,396
Nov 04 2019 101.93 -1.36 -1.32% 103.94 104.3498 101.93 229,882
Nov 01 2019 103.29 0.00 +0.00% 102.30 104.55 101.4213 0
Nov 01 2019 103.29 2.08 2.06% 102.30 104.55 101.4213 111,788
Oct 31 2019 101.21 -1.85 -1.8% 102.52 103.51 100.17 92,578
Oct 30 2019 103.06 0.19 0.18% 102.60 103.95 101.60 80,375
Oct 29 2019 102.87 1.07 1.05% 101.35 103.50 101.22 77,008
Oct 28 2019 101.80 1.70 1.7% 100.33 102.36 100.33 67,915
Oct 25 2019 100.10 0.18 0.18% 99.80 101.64 99.14 76,418
Oct 24 2019 99.92 -1.24 -1.23% 101.56 101.56 98.75 58,368
Oct 23 2019 101.16 0.72 0.72% 100.46 101.77 99.78 60,140
Oct 22 2019 100.44 -0.61 -0.6% 100.61 101.67 99.39 164,994
Oct 21 2019 101.05 0.81 0.81% 101.33 102.27 100.2701 64,272
Oct 18 2019 100.24 -2.06 -2.01% 102.00 102.49 99.21 111,494
Oct 17 2019 102.30 1.81 1.8% 101.19 102.43 101.19 81,656
Oct 16 2019 100.49 -0.45 -0.45% 100.59 102.14 100.01 70,517
Oct 15 2019 100.94 0.74 0.74% 100.04 101.58 97.60 60,258
Oct 14 2019 100.20 0.46 0.46% 99.15 100.48 97.765 49,756
Oct 11 2019 99.74 2.67 2.75% 98.32 100.99 98.32 67,732
Oct 10 2019 97.07 -0.31 -0.32% 97.48 98.45 96.46 102,654
Oct 09 2019 97.38 1.04 1.08% 96.86 98.02 96.51 60,488
Oct 08 2019 96.34 -2.34 -2.37% 97.67 98.38 96.10 83,460
Oct 07 2019 98.68 -0.19 -0.19% 98.49 99.88 98.49 77,234
Oct 04 2019 98.87 2.31 2.39% 96.83 99.37 96.74 74,344
Oct 03 2019 96.56 -0.93 -0.95% 97.03 97.77 95.01 72,798
Oct 02 2019 97.49 -0.69 -0.7% 97.27 97.9694 95.98 95,381
Oct 01 2019 98.18 -1.01 -1.02% 99.77 100.865 97.90 86,843
Sep 30 2019 99.19 0.88 0.9% 98.65 100.19 98.25 95,434
Sep 27 2019 98.31 1.58 1.63% 97.31 98.40 96.40 73,106
Sep 26 2019 96.73 -1.03 -1.05% 97.49 97.65 95.79 60,116
Sep 25 2019 97.76 3.43 3.64% 93.88 98.14 93.88 81,016
Sep 24 2019 94.33 -3.36 -3.44% 97.42 98.28 94.17 121,554
Sep 23 2019 97.69 -0.41 -0.42% 97.41 98.86 96.83 64,979
Sep 20 2019 98.10 -2.03 -2.03% 100.04 101.01 97.72 294,735
Sep 19 2019 100.13 -1.82 -1.79% 101.50 101.93 99.835 96,659
Sep 18 2019 101.95 -2.06 -1.98% 104.00 104.00 101.14 94,290
Sep 17 2019 104.01 -0.38 -0.36% 103.74 104.26 102.815 141,760
Sep 16 2019 104.39 -0.95 -0.9% 104.27 104.75 104.02 95,493


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.