Balchem Historical Data - BCPC

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 High Price Low Price Open Price Close Price Last Traded
  -1.54 -1.5% 100.95 102.60 100.36 102.57 102.49 16:30:00
more quote information »

BCPC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week99.83103.3396.32100.4686,4611.121.12%
1 Month102.80103.7696.32100.7098,287-1.85-1.8%
3 Months104.27106.5693.88100.44100,119-3.32-3.18%
6 Months97.28106.5682.3397.50104,6953.673.77%
1 Year80.59106.5673.1693.29110,65220.3625.26%
3 Years87.14117.7970.2389.32102,26413.8115.85%
5 Years63.27117.7950.0077.11110,52137.6859.55%

BCPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.