Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Balchem Cp
(NQ:
BCPC
)
152.25
-1.58 (-1.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
143.40
143.68
140.05
140.16
135,140
-2.77(-1.94%)
Jan 30, 2024
140.95
143.11
140.64
142.93
85,465
+1.01(+0.71%)
Jan 29, 2024
138.92
142.10
138.70
141.92
59,659
+2.49(+1.79%)
Jan 26, 2024
140.32
140.71
138.85
139.43
73,761
+0.06(+0.04%)
Jan 25, 2024
141.45
141.45
138.34
139.37
97,932
-0.31(-0.22%)
Jan 24, 2024
143.38
143.85
139.38
139.68
70,000
-2.30(-1.62%)
Jan 23, 2024
145.46
145.70
141.80
141.98
111,577
-2.23(-1.55%)
Jan 22, 2024
142.00
144.97
142.00
144.21
196,446
+3.15(+2.23%)
Jan 19, 2024
140.36
141.20
138.31
141.06
122,016
+1.48(+1.06%)
Jan 18, 2024
137.51
140.38
136.74
139.58
123,055
+2.52(+1.84%)
Jan 17, 2024
135.84
138.38
135.84
137.06
96,022
-0.44(-0.32%)
Jan 16, 2024
139.85
141.51
136.97
137.50
124,670
-3.34(-2.37%)
Jan 12, 2024
142.18
142.72
140.19
140.84
54,455
+0.48(+0.34%)
Jan 11, 2024
140.69
141.38
139.41
140.36
108,300
-1.03(-0.73%)
Jan 10, 2024
140.56
141.57
139.80
141.39
87,742
+0.23(+0.16%)
Jan 09, 2024
140.29
141.24
139.62
141.16
74,006
-1.28(-0.90%)
Jan 08, 2024
140.67
142.55
139.99
142.44
92,618
+2.27(+1.62%)
Jan 05, 2024
142.16
143.56
139.82
140.17
134,185
-3.22(-2.25%)
Jan 04, 2024
142.86
144.08
142.59
143.39
152,310
+0.66(+0.46%)
Jan 03, 2024
145.69
145.78
140.15
142.73
156,859
-3.47(-2.37%)
Jan 02, 2024
147.89
148.00
144.68
146.20
285,354
-2.55(-1.71%)
Dec 29, 2023
150.73
150.73
148.75
148.75
121,467
-1.60(-1.06%)
Dec 28, 2023
148.86
150.82
148.86
150.35
78,349
+0.93(+0.62%)
Dec 27, 2023
147.56
149.56
144.73
149.42
91,334
+1.57(+1.06%)
Dec 26, 2023
146.72
148.29
145.26
147.86
70,326
+2.27(+1.56%)
Dec 22, 2023
145.32
147.20
145.01
145.58
113,489
+1.36(+0.94%)
Dec 21, 2023
143.28
144.64
142.39
144.22
82,620
+2.20(+1.55%)
Dec 20, 2023
143.14
146.84
141.81
142.02
138,546
-1.98(-1.38%)
Dec 19, 2023
141.37
144.26
140.82
144.00
159,648
+3.96(+2.83%)
Dec 18, 2023
140.00
140.90
138.27
140.05
117,650
+0.92(+0.66%)
Dec 15, 2023
141.30
141.37
138.14
139.12
644,374
-1.02(-0.73%)
Dec 14, 2023
140.81
143.54
139.98
140.15
178,845
+1.14(+0.82%)
Dec 13, 2023
134.00
139.44
133.92
139.00
156,777
+4.94(+3.68%)
Dec 12, 2023
133.76
134.45
132.75
134.06
203,107
+0.31(+0.23%)
Dec 11, 2023
131.91
133.94
131.82
133.76
86,445
+1.70(+1.29%)
Dec 08, 2023
134.07
135.26
130.68
132.06
84,380
-1.82(-1.36%)
Dec 07, 2023
130.22
134.04
130.05
133.89
143,679
+3.37(+2.58%)
Dec 06, 2023
128.29
132.52
126.42
130.51
115,872
+3.52(+2.77%)
Dec 05, 2023
125.70
127.06
124.22
126.99
107,623
+1.49(+1.19%)
Dec 04, 2023
123.34
125.60
123.34
125.50
107,374
+1.57(+1.26%)
Dec 01, 2023
124.30
124.63
123.07
123.94
130,559
+0.22(+0.18%)
Nov 30, 2023
124.17
124.17
122.89
123.72
127,733
-0.22(-0.18%)
Nov 29, 2023
122.92
124.01
122.31
123.94
95,854
+2.21(+1.82%)
Nov 28, 2023
122.15
122.15
119.90
121.72
65,251
-0.52(-0.42%)
Nov 27, 2023
121.26
122.43
120.73
122.24
86,036
+0.27(+0.22%)
Nov 24, 2023
120.25
122.12
119.84
121.97
31,999
+1.35(+1.12%)
Nov 22, 2023
122.37
122.37
119.79
120.62
59,675
-0.61(-0.50%)
Nov 21, 2023
122.47
123.75
121.07
121.23
60,436
-1.84(-1.50%)
Nov 20, 2023
121.58
123.18
121.30
123.07
58,381
+1.63(+1.34%)
Nov 17, 2023
124.00
124.07
121.34
121.45
91,793
-1.58(-1.28%)
Nov 16, 2023
123.63
124.49
120.99
123.02
89,830
-0.36(-0.29%)
Nov 15, 2023
124.65
125.52
123.11
123.38
64,317
-1.59(-1.27%)
Nov 14, 2023
121.22
125.24
121.22
124.97
88,635
+7.14(+6.06%)
Nov 13, 2023
116.43
118.05
116.16
117.83
51,825
+0.47(+0.40%)
Nov 10, 2023
117.09
117.98
116.04
117.36
73,827
+0.85(+0.73%)
Nov 09, 2023
118.03
118.54
115.90
116.51
66,021
-0.99(-0.84%)
Nov 08, 2023
118.47
118.47
117.06
117.50
50,037
-1.05(-0.89%)
Nov 07, 2023
120.35
120.35
118.46
118.55
53,003
-1.35(-1.13%)
Nov 06, 2023
119.49
120.89
119.46
119.90
76,420
-0.15(-0.12%)
Nov 03, 2023
119.80
121.16
119.72
120.05
75,780
+2.09(+1.77%)
Nov 02, 2023
116.88
118.46
116.88
117.95
79,845
+2.19(+1.89%)
Nov 01, 2023
114.78
116.15
114.23
115.76
70,289
+0.46(+0.40%)
Oct 31, 2023
114.05
115.95
114.05
115.31
79,198
+0.66(+0.57%)
Oct 30, 2023
113.82
115.11
112.99
114.65
109,778
+0.50(+0.43%)
Oct 27, 2023
114.09
115.29
109.85
114.16
148,560
-6.55(-5.42%)
Oct 26, 2023
120.73
121.22
120.00
120.70
59,801
+0.61(+0.50%)
Oct 25, 2023
119.62
120.93
118.99
120.10
56,801
-0.61(-0.51%)
Oct 24, 2023
122.06
122.81
120.17
120.71
70,617
-0.20(-0.16%)
Oct 23, 2023
120.79
122.80
120.31
120.91
118,820
-0.58(-0.47%)
Oct 20, 2023
122.50
123.53
121.27
121.49
89,742
-0.66(-0.54%)
Oct 19, 2023
123.94
125.68
121.96
122.14
97,182
-2.29(-1.84%)
Oct 18, 2023
126.38
126.58
124.41
124.43
47,705
-2.95(-2.31%)
Oct 17, 2023
125.01
128.64
125.01
127.38
82,856
+1.73(+1.37%)
Oct 16, 2023
125.26
126.17
124.22
125.65
94,653
+1.66(+1.34%)
Oct 13, 2023
124.22
124.22
122.91
124.00
70,935
+0.64(+0.52%)
Oct 12, 2023
125.53
125.53
122.54
123.35
53,552
-2.68(-2.12%)
Oct 11, 2023
125.36
126.03
123.62
126.03
49,863
+1.23(+0.99%)
Oct 10, 2023
125.13
126.12
124.73
124.80
76,355
+0.11(+0.09%)
Oct 09, 2023
124.59
125.29
123.35
124.69
41,332
-0.47(-0.37%)
Oct 06, 2023
124.22
126.06
123.52
125.16
90,544
+0.12(+0.10%)
Oct 05, 2023
123.08
125.13
122.48
125.04
119,736
+2.18(+1.78%)
Oct 04, 2023
121.81
123.99
120.79
122.86
96,698
+0.84(+0.69%)
Oct 03, 2023
121.99
122.32
120.85
122.01
67,907
-0.08(-0.06%)
Oct 02, 2023
122.89
123.02
120.56
122.09
125,971
-0.95(-0.77%)
Sep 29, 2023
125.20
125.44
122.47
123.04
134,258
-1.88(-1.50%)
Sep 28, 2023
122.62
125.89
122.62
124.92
163,788
+2.53(+2.07%)
Sep 27, 2023
122.75
124.01
120.47
122.39
140,755
-0.11(-0.09%)
Sep 26, 2023
124.82
125.31
122.35
122.50
99,004
-3.06(-2.43%)
Sep 25, 2023
125.16
126.15
125.17
125.55
64,789
-0.61(-0.49%)
Sep 22, 2023
127.36
128.79
126.15
126.17
61,078
-1.29(-1.01%)
Sep 21, 2023
128.22
128.22
126.64
127.46
71,781
-1.79(-1.39%)
Sep 20, 2023
130.34
131.46
129.07
129.25
64,588
-0.29(-0.22%)
Sep 19, 2023
129.75
131.52
128.98
129.54
99,407
-0.17(-0.13%)
Sep 18, 2023
134.15
134.15
129.34
129.71
103,368
-3.99(-2.98%)
Sep 15, 2023
132.51
133.96
131.35
133.70
402,553
+1.04(+0.79%)
Sep 14, 2023
130.67
132.84
130.44
132.66
81,378
+2.63(+2.02%)
Sep 13, 2023
129.83
131.42
129.29
130.03
95,635
-0.28(-0.21%)
Sep 12, 2023
131.04
131.05
129.49
130.31
97,373
-0.91(-0.70%)
Sep 11, 2023
131.57
131.62
130.01
131.22
114,528
+0.64(+0.49%)
Sep 08, 2023
131.59
131.88
130.15
130.57
73,307
-0.59(-0.45%)
Sep 07, 2023
131.78
131.93
130.87
131.17
92,687
-0.44(-0.33%)
Sep 06, 2023
133.54
133.54
130.55
131.60
60,650
-1.32(-0.99%)
Sep 05, 2023
138.47
138.48
130.38
132.92
117,029
-6.54(-4.69%)
Sep 01, 2023
139.74
142.24
139.40
139.46
47,344
+0.09(+0.06%)
Aug 31, 2023
141.42
141.49
139.16
139.37
81,588
-2.20(-1.56%)
Aug 30, 2023
138.60
142.53
138.60
141.57
75,681
+2.76(+1.99%)
Aug 29, 2023
136.91
138.88
136.91
138.82
56,924
+2.13(+1.56%)
Aug 28, 2023
136.63
137.98
136.38
136.68
44,433
+0.12(+0.09%)
Aug 25, 2023
135.88
137.02
135.20
136.56
69,804
+0.93(+0.69%)
Aug 24, 2023
134.25
136.08
133.95
135.63
76,710
+0.59(+0.43%)
Aug 23, 2023
134.24
135.35
133.47
135.05
57,089
+1.22(+0.91%)
Aug 22, 2023
134.39
134.91
133.73
133.83
66,137
-0.56(-0.42%)
Aug 21, 2023
135.46
135.87
133.86
134.39
65,978
-1.07(-0.79%)
Aug 18, 2023
135.26
136.30
134.83
135.46
88,421
-0.11(-0.08%)
Aug 17, 2023
135.90
136.41
135.47
135.57
71,839
-0.32(-0.23%)
Aug 16, 2023
137.04
138.67
134.49
135.89
73,094
-1.55(-1.13%)
Aug 15, 2023
136.06
137.57
136.06
137.44
51,893
+0.71(+0.52%)
Aug 14, 2023
135.91
137.16
135.31
136.72
86,728
-0.09(-0.07%)
Aug 11, 2023
137.89
138.78
136.64
136.81
87,029
-1.29(-0.93%)
Aug 10, 2023
135.92
138.38
135.92
138.10
94,795
+2.11(+1.55%)
Aug 09, 2023
135.02
136.13
134.57
135.99
48,841
+0.84(+0.62%)
Aug 08, 2023
133.14
135.32
132.03
135.15
51,273
+0.44(+0.32%)
Aug 07, 2023
133.36
135.04
132.47
134.71
71,435
+1.41(+1.06%)
Aug 04, 2023
132.92
134.31
132.85
133.30
60,043
+0.43(+0.32%)
Aug 03, 2023
133.88
133.91
132.48
132.88
73,760
-1.00(-0.75%)
Aug 02, 2023
130.65
134.38
128.57
133.88
69,234
+1.75(+1.32%)
Aug 01, 2023
133.55
134.23
131.50
132.13
127,008
-1.53(-1.14%)
Jul 31, 2023
130.62
134.82
130.62
133.66
209,752
+3.86(+2.97%)
Jul 28, 2023
128.48
129.92
128.48
129.80
83,034
+2.29(+1.80%)
Jul 27, 2023
128.23
128.72
126.78
127.51
144,183
-0.45(-0.35%)
Jul 26, 2023
127.91
129.32
127.89
127.95
62,389
-0.45(-0.35%)
Jul 25, 2023
128.49
129.73
128.29
128.40
71,768
-0.31(-0.24%)
Jul 24, 2023
130.11
130.94
128.58
128.71
60,063
-1.83(-1.40%)
Jul 21, 2023
130.63
131.32
129.01
130.53
83,188
+0.05(+0.04%)
Jul 20, 2023
131.87
131.87
129.64
130.48
70,086
-0.98(-0.75%)
Jul 19, 2023
130.79
131.57
130.77
131.47
99,359
+0.47(+0.36%)
Jul 18, 2023
129.27
131.45
128.59
131.00
95,808
+1.43(+1.10%)
Jul 17, 2023
129.21
130.27
129.02
129.57
85,920
-0.14(-0.11%)
Jul 14, 2023
129.24
130.08
126.30
129.71
85,910
-0.02(-0.02%)
Jul 13, 2023
130.34
130.67
129.18
129.73
86,325
-0.71(-0.55%)
Jul 12, 2023
130.70
132.01
130.03
130.44
98,600
+1.22(+0.94%)
Jul 11, 2023
130.77
130.77
128.46
129.22
77,937
-0.85(-0.66%)
Jul 10, 2023
127.71
130.55
127.71
130.08
101,889
+1.84(+1.44%)
Jul 07, 2023
127.98
130.01
127.98
128.23
68,940
+0.23(+0.18%)
Jul 06, 2023
128.26
128.26
125.80
128.00
102,165
-1.88(-1.44%)
Jul 05, 2023
133.06
133.06
129.61
129.88
88,790
-3.61(-2.71%)
Jul 03, 2023
133.05
134.61
133.05
133.49
32,175
-0.24(-0.18%)
Jun 30, 2023
134.32
134.75
132.61
133.73
105,765
+0.17(+0.13%)
Jun 29, 2023
130.41
133.98
130.41
133.56
94,107
+3.46(+2.66%)
Jun 28, 2023
129.40
130.21
128.96
130.10
45,041
+0.28(+0.21%)
Jun 27, 2023
129.30
130.73
128.96
129.82
67,253
+0.49(+0.38%)
Jun 26, 2023
127.96
130.52
127.96
129.33
83,629
+1.39(+1.08%)
Jun 23, 2023
127.51
129.32
127.29
127.94
203,091
-1.43(-1.10%)
Jun 22, 2023
132.64
132.64
128.98
129.37
118,160
-3.19(-2.41%)
Jun 21, 2023
134.23
135.98
132.22
132.57
83,983
-2.16(-1.61%)
Jun 20, 2023
135.37
135.54
133.98
134.73
121,968
-0.81(-0.60%)
Jun 16, 2023
136.19
136.19
133.59
135.54
352,312
+0.44(+0.32%)
Jun 15, 2023
133.01
135.40
132.66
135.11
84,581
+8.03(+6.32%)
May 08, 2023
128.25
128.69
125.69
127.07
53,232
-0.36(-0.28%)
May 05, 2023
129.92
130.04
126.72
127.43
88,382
-0.78(-0.61%)
May 04, 2023
128.75
128.75
126.70
128.21
66,701
-1.41(-1.09%)
May 03, 2023
129.53
132.00
126.78
129.62
85,962
+0.16(+0.12%)
May 02, 2023
129.43
129.97
126.29
129.46
83,049
-0.50(-0.38%)
May 01, 2023
129.36
132.34
128.99
129.96
88,639
-0.39(-0.30%)
Apr 28, 2023
127.53
131.11
127.53
130.34
97,584
+5.07(+4.05%)
Apr 27, 2023
123.75
125.81
123.24
125.28
49,099
+2.18(+1.77%)
Apr 26, 2023
123.47
124.30
122.10
123.09
63,348
-1.39(-1.12%)
Apr 25, 2023
126.72
127.88
124.42
124.48
85,203
-3.43(-2.68%)
Apr 24, 2023
127.44
128.96
127.32
127.92
59,967
+0.28(+0.22%)
Apr 21, 2023
126.59
127.81
125.33
127.64
118,694
+1.15(+0.91%)
Apr 20, 2023
124.38
126.83
123.70
126.49
94,276
+0.42(+0.33%)
Apr 19, 2023
125.72
127.29
125.10
126.07
82,099
-0.32(-0.25%)
Apr 18, 2023
128.21
129.24
125.53
126.39
58,237
-1.55(-1.21%)
Apr 17, 2023
126.09
128.35
125.27
127.94
68,205
+1.95(+1.55%)
Apr 14, 2023
126.78
127.64
124.85
125.98
59,813
-0.91(-0.72%)
Apr 13, 2023
125.65
126.97
125.14
126.89
54,898
+1.14(+0.91%)
Apr 12, 2023
127.43
128.95
125.10
125.75
58,034
-0.73(-0.58%)
Apr 11, 2023
127.06
127.94
126.38
126.49
67,759
+0.12(+0.09%)
Apr 10, 2023
123.72
126.72
123.30
126.37
82,435
+1.66(+1.33%)
Apr 06, 2023
123.98
124.76
123.20
124.71
59,501
+0.24(+0.19%)
Apr 05, 2023
122.89
124.72
122.51
124.47
54,105
+1.08(+0.88%)
Apr 04, 2023
126.67
126.67
122.04
123.39
74,224
-2.57(-2.04%)
Apr 03, 2023
125.81
126.04
123.59
125.96
74,348
+0.50(+0.40%)
Mar 31, 2023
124.69
125.64
118.51
125.47
113,510
+1.57(+1.27%)
Mar 30, 2023
124.70
125.14
122.72
123.90
73,020
-0.26(-0.21%)
Mar 29, 2023
125.04
125.71
123.76
124.16
64,170
+0.41(+0.33%)
Mar 28, 2023
122.53
124.02
122.00
123.75
88,882
+0.61(+0.49%)
Mar 27, 2023
123.31
124.09
122.18
123.14
61,590
+1.50(+1.23%)
Mar 24, 2023
119.22
121.96
117.65
121.65
98,709
+1.28(+1.06%)
Mar 23, 2023
122.29
123.91
119.91
120.37
115,374
-1.99(-1.63%)
Mar 22, 2023
125.75
126.67
122.17
122.36
116,503
-3.89(-3.08%)
Mar 21, 2023
128.06
128.76
125.86
126.25
108,431
-0.12(-0.09%)
Mar 20, 2023
125.82
127.71
125.16
126.37
115,899
+1.60(+1.28%)
Mar 17, 2023
127.03
128.37
123.55
124.77
363,301
-3.67(-2.86%)
Mar 16, 2023
124.23
128.92
124.23
128.44
101,997
+2.58(+2.05%)
Mar 15, 2023
124.45
126.03
123.40
125.86
118,298
-1.25(-0.98%)
Mar 14, 2023
126.44
127.25
124.00
127.11
82,922
+3.91(+3.17%)
Mar 13, 2023
121.99
125.54
121.03
123.20
99,046
-0.61(-0.50%)
Mar 10, 2023
125.42
125.42
122.82
123.82
84,571
-2.41(-1.91%)
Mar 09, 2023
128.39
128.92
125.98
126.23
99,286
-1.72(-1.34%)
Mar 08, 2023
127.34
128.18
126.67
127.94
78,563
+1.10(+0.87%)
Mar 07, 2023
127.53
127.96
125.58
126.84
77,373
-0.69(-0.54%)
Mar 06, 2023
131.22
131.91
126.91
127.53
124,122
-4.12(-3.13%)
Mar 03, 2023
130.51
131.93
129.59
131.65
66,867
+1.54(+1.18%)
Mar 02, 2023
130.86
130.94
129.58
130.11
72,719
-1.50(-1.14%)
Mar 01, 2023
128.67
131.73
128.67
131.60
118,567
+2.65(+2.05%)
Feb 28, 2023
129.82
131.52
128.92
128.96
112,862
-0.29(-0.22%)
Feb 27, 2023
130.56
131.46
127.72
129.24
127,884
-1.46(-1.12%)
Feb 24, 2023
131.59
132.38
128.87
130.70
104,457
-1.15(-0.87%)
Feb 23, 2023
133.45
134.00
130.56
131.85
76,048
-1.16(-0.87%)
Feb 22, 2023
133.05
134.65
131.12
133.01
133,715
+0.56(+0.42%)
Feb 21, 2023
135.25
136.70
132.16
132.46
117,352
-4.55(-3.32%)
Feb 17, 2023
134.31
137.05
129.96
137.01
93,852
+3.30(+2.47%)
Feb 16, 2023
134.26
136.86
132.38
133.71
93,630
-2.81(-2.06%)
Feb 15, 2023
131.82
136.57
131.40
136.51
99,425
+4.26(+3.22%)
Feb 14, 2023
134.40
134.79
131.82
132.25
91,379
-2.33(-1.73%)
Feb 13, 2023
132.57
134.67
132.43
134.58
82,079
+1.91(+1.44%)
Feb 10, 2023
133.13
133.95
132.32
132.68
103,108
-0.72(-0.54%)
Feb 09, 2023
137.97
139.08
132.54
133.40
106,434
-3.58(-2.61%)
Feb 08, 2023
140.43
141.39
135.74
136.98
115,271
-3.94(-2.80%)
Feb 07, 2023
137.94
141.21
137.94
140.92
108,470
+1.83(+1.31%)
Feb 06, 2023
138.45
139.84
135.94
139.09
93,096
+0.39(+0.28%)
Feb 03, 2023
136.78
139.29
135.78
138.71
186,484
+0.12(+0.09%)
Feb 02, 2023
135.09
139.18
133.09
138.59
230,633
+3.96(+2.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.