BCPC

Balchem Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Balchem Corporation BCPC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.40 2.33% 105.27 13:01:00
Open Price Low Price High Price Close Price Previous Close
102.83 102.83 105.64 105.27 102.87
more quote information »

BCPC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week101.63105.64101.10103.26128,7783.643.58%
1 Month99.85109.8998.3216103.50178,8185.425.43%
3 Months99.82109.8992.60101.16123,9455.455.46%
6 Months100.00109.8986.8198.85123,4355.275.27%
1 Year99.58113.92578.3097.79127,4985.695.71%
3 Years86.58117.7970.2394.57114,44718.6921.59%
5 Years67.28117.7953.10986.68107,89937.9956.47%

BCPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 105.27 2.40 2.33% 102.83 105.64 102.83 72,270
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 -0.29 -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
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.