BCPC

Balchem Historical Data

BCPC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 104.43 0.74 0.71% 104.41 104.63 102.99 130,789
Nov 30 2020 103.69 -1.58 -1.5% 104.42 105.9925 103.26 174,003
Nov 27 2020 105.27 0.00 +0.00% 102.83 105.64 102.83 0
Nov 27 2020 105.27 2.40 2.33% 102.83 105.64 102.83 72,270
Nov 26 2020 102.87 0.00 +0.00% 102.86 103.65 101.66 0
Nov 25 2020 102.87 -0.42 -0.41% 102.86 103.65 101.66 154,120
Nov 24 2020 103.29 0.04 0.04% 104.26 104.26 102.72 176,145
Nov 23 2020 103.25 -0.56 -0.54% 103.85 104.27 102.98 83,737
Nov 20 2020 103.81 1.09 1.06% 101.63 104.12 101.10 101,108
Nov 19 2020 102.72 1.23 1.21% 101.34 103.02 100.62 153,956
Nov 18 2020 101.49 -3.66 -3.48% 105.67 106.51 101.35 150,436
Nov 17 2020 105.15 -2.05 -1.91% 106.20 106.7179 104.50 99,702
Nov 16 2020 107.20 0.99 0.93% 107.95 109.89 106.83 413,139
Nov 13 2020 106.21 3.21 3.12% 103.29 106.58 103.00 337,333
Nov 12 2020 103.00 -0.76 -0.73% 103.96 106.415 102.865 419,036
Nov 11 2020 103.76 0.19 0.18% 103.44 104.415 102.98 214,734
Nov 10 2020 103.57 1.66 1.63% 102.92 106.39 101.80 277,295
Nov 09 2020 101.91 0.97 0.96% 106.49 109.30 101.80 209,509
Nov 06 2020 100.94 0.11 0.11% 101.43 102.47 100.805 93,703
Nov 05 2020 100.83 0.76 0.76% 100.72 102.58 100.2882 108,828
Nov 04 2020 100.07 -1.27 -1.25% 100.39 103.55 98.3216 65,277
Nov 03 2020 101.34 -0.13 -0.13% 102.79 103.56 101.12 128,047
Nov 02 2020 101.47 1.52 1.52% 100.94 102.21 99.46 118,505
Oct 30 2020 99.95 0.00 +0.00% 99.85 100.73 98.39 0
Oct 30 2020 99.95 -0.29 -0.29% 99.85 100.73 98.39 92,938
Oct 29 2020 100.24 1.19 1.2% 98.04 100.545 97.32 96,044
Oct 28 2020 99.05 -2.89 -2.84% 100.00 101.49 98.73 90,129
Oct 27 2020 101.94 -1.07 -1.04% 102.71 103.57 101.69 54,240
Oct 26 2020 103.01 -1.79 -1.71% 104.05 104.37 102.48 52,924
Oct 23 2020 104.80 0.41 0.39% 104.92 105.81 104.00 57,927
Oct 22 2020 104.39 0.14 0.13% 104.66 104.91 102.97 71,616
Oct 21 2020 104.25 -0.38 -0.36% 105.07 105.86 103.90 47,012
Oct 20 2020 104.63 0.14 0.13% 105.33 105.8884 104.61 65,495
Oct 19 2020 104.49 -0.83 -0.79% 105.93 106.63 104.185 80,444
Oct 16 2020 105.32 0.96 0.92% 104.13 106.52 103.69 83,496
Oct 15 2020 104.36 1.00 0.97% 102.47 104.78 102.105 57,355
Oct 14 2020 103.36 -1.15 -1.1% 104.31 105.00 103.35 80,355
Oct 13 2020 104.51 -1.39 -1.31% 105.74 106.67 103.77 93,986
Oct 12 2020 105.90 2.48 2.4% 103.31 106.17 103.0368 114,581
Oct 09 2020 103.42 1.34 1.31% 102.40 104.87 102.40 55,580
Oct 08 2020 102.08 0.94 0.93% 100.31 102.84 100.31 71,232
Oct 07 2020 101.14 0.00 +0.00% 101.85 103.50 101.14 0
Oct 07 2020 101.14 0.25 0.25% 101.85 103.50 101.14 133,407
Oct 06 2020 100.89 1.63 1.64% 99.87 101.88 99.31 211,998
Oct 05 2020 99.26 0.68 0.69% 99.08 100.41 98.21 104,160
Oct 02 2020 98.58 -0.07 -0.07% 97.51 99.42 97.06 97,400
Oct 01 2020 98.65 1.02 1.04% 97.57 98.90 97.535 108,759
Sep 30 2020 97.63 0.39 0.4% 96.20 99.275 96.20 106,235
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 07 2020 98.88 0.00 +0.00% 99.82 100.41 98.12 0
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


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.