Canada markets closed

Balchem Corporation (BCPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.40+4.12 (+2.82%)
At close: 04:00PM EDT
150.40 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024147.05150.40145.11150.40150.4096,937
May 02, 2024144.42146.40143.47146.28146.28118,600
May 01, 2024141.66145.66141.09143.82143.82142,100
Apr 30, 2024137.98141.42137.69141.38141.38166,400
Apr 29, 2024139.86140.50138.64139.23139.2393,200
Apr 26, 2024138.70139.92138.52139.26139.2658,500
Apr 25, 2024139.17139.88137.79138.50138.50111,200
Apr 24, 2024144.36144.87140.33140.64140.64119,500
Apr 23, 2024143.36145.52143.36145.07145.0770,600
Apr 22, 2024144.13145.11143.02143.72143.7264,300
Apr 19, 2024142.64144.11142.51143.48143.4894,600
Apr 18, 2024143.89145.53142.65143.12143.12125,000
Apr 17, 2024145.68145.68143.68143.80143.8062,600
Apr 16, 2024146.39147.95144.95145.62145.6264,900
Apr 15, 2024147.72149.63145.93146.76146.7677,700
Apr 12, 2024148.30148.71146.05147.90147.9077,400
Apr 11, 2024148.82150.25148.09149.30149.3076,100
Apr 10, 2024149.45150.10147.93148.99148.9996,000
Apr 09, 2024153.20153.80151.97153.56153.5662,100
Apr 08, 2024151.23153.30150.40152.79152.7952,200
Apr 05, 2024150.05151.49149.60150.24150.2486,100
Apr 04, 2024153.98153.98150.35150.87150.8770,600
Apr 03, 2024149.45153.07149.45152.59152.5991,000
Apr 02, 2024151.59151.59148.90150.75150.75134,200
Apr 01, 2024155.45155.45151.38152.12152.1269,300
Mar 28, 2024154.89156.27154.67154.95154.9596,000
Mar 27, 2024154.60155.66153.65154.46154.46117,300
Mar 26, 2024154.15154.59153.23153.44153.4466,200
Mar 25, 2024156.04156.59153.58153.63153.6358,000
Mar 22, 2024157.40157.92155.14155.55155.5561,900
Mar 21, 2024157.75158.38156.51156.93156.93109,100
Mar 20, 2024156.27158.05155.54156.91156.9192,800
Mar 19, 2024155.87158.10155.34156.79156.7986,900
Mar 18, 2024156.19157.41155.64155.87155.87104,700
Mar 15, 2024153.08156.46153.08156.39156.39360,000
Mar 14, 2024154.59154.59152.72153.99153.9992,200
Mar 13, 2024155.08156.42154.03155.27155.27109,100
Mar 12, 2024155.65156.18154.11155.58155.5886,900
Mar 11, 2024157.41157.41155.52156.04156.0466,300
Mar 08, 2024158.22159.41156.29156.42156.4275,900
Mar 07, 2024157.51159.52155.99156.99156.9985,700
Mar 06, 2024156.19157.50154.91157.05157.0578,400
Mar 05, 2024155.91157.60154.14154.50154.5068,700
Mar 04, 2024156.77157.60156.31156.99156.9961,100
Mar 01, 2024157.29157.60155.51156.93156.9372,700
Feb 29, 2024155.75158.27155.27157.19157.1991,700
Feb 28, 2024153.00154.33152.94154.08154.0870,600
Feb 27, 2024156.20156.20154.22154.64154.6469,200
Feb 26, 2024155.74156.24154.08155.44155.44131,200
Feb 23, 2024155.00157.25155.00156.88156.88103,900
Feb 22, 2024153.36155.57153.08155.29155.29160,100
Feb 21, 2024155.00156.35152.34153.66153.66190,100
Feb 20, 2024148.46157.47148.34157.27157.27184,400
Feb 16, 2024148.00151.54145.04149.20149.20129,400
Feb 15, 2024142.66146.84141.59146.39146.39118,300
Feb 14, 2024142.28143.44140.19142.73142.73119,500
Feb 13, 2024142.14144.40139.57140.58140.58179,700
Feb 12, 2024145.20146.59144.20145.33145.33135,500
Feb 09, 2024143.90145.60143.00145.14145.14106,700
Feb 08, 2024142.50143.64141.90143.43143.4384,600
Feb 07, 2024141.34143.91139.91142.28142.28131,600
Feb 06, 2024140.31142.66140.31141.21141.2183,700
Feb 05, 2024141.38141.66138.38140.28140.28116,900
Feb 02, 2024141.21143.54141.02143.14143.14101,100
Feb 01, 2024141.37143.05139.84142.90142.9097,600
Jan 31, 2024143.40143.68140.05140.16140.16135,100
Jan 30, 2024140.95143.11140.64142.93142.9385,500
Jan 29, 2024138.92142.10138.70141.92141.9259,700
Jan 26, 2024140.32140.71138.85139.43139.4373,800
Jan 25, 2024141.45141.45138.34139.37139.3797,900
Jan 24, 2024143.38143.85139.38139.68139.6870,000
Jan 23, 2024145.46145.70141.80141.98141.98111,600
Jan 22, 2024142.00144.97142.00144.21144.21196,400
Jan 19, 2024140.36141.20138.31141.06141.06101,800
Jan 18, 2024137.51140.38136.74139.58139.58123,100
Jan 17, 2024135.84138.38135.84137.06137.0696,000
Jan 16, 2024139.85141.51136.98137.50137.50124,700
Jan 12, 2024142.18142.72140.19140.84140.8454,500
Jan 11, 2024140.69141.38139.41140.36140.36108,300
Jan 10, 2024140.56141.57139.80141.39141.3987,700
Jan 09, 2024140.29141.24139.62141.16141.1674,000
Jan 08, 2024140.67142.55139.99142.44142.4487,800
Jan 05, 2024142.16143.56139.82140.17140.17127,400
Jan 04, 2024142.86144.08142.59143.39143.39152,300
Jan 03, 2024145.69145.78140.15142.73142.73156,900
Jan 02, 2024147.89148.00144.68146.20146.20285,400
Dec 29, 2023150.73150.73148.75148.75148.75121,500
Dec 28, 2023148.86150.82148.86150.35150.3578,300
Dec 27, 2023147.95149.96145.12149.82149.8291,100
Dec 26, 2023147.11148.69145.65148.25148.2570,100
Dec 26, 20230.79 Dividend
Dec 22, 2023146.50148.40146.18146.76145.97112,600
Dec 21, 2023144.44145.81143.54145.39144.6182,000
Dec 20, 2023144.30148.03142.96143.17142.40137,400
Dec 19, 2023142.51145.43141.96145.17144.39158,400
Dec 18, 2023141.13142.04139.39141.18140.42116,700
Dec 15, 2023142.44142.51139.26140.25139.50596,900
Dec 14, 2023141.95144.70141.11141.28140.52177,400
Dec 13, 2023135.08140.57135.00140.13139.38156,800
Dec 12, 2023134.84135.54133.82135.15134.42201,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...