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 (%)
Oct 31, 2005
7.848
7.848
7.352
7.556
212,816
+0.25(+3.35%)
Oct 28, 2005
7.256
7.338
7.256
7.311
95,149
+0.09(+1.26%)
Oct 27, 2005
7.242
7.278
7.134
7.220
220,442
-0.05(-0.64%)
Oct 26, 2005
7.214
7.338
7.173
7.267
364,983
+0.10(+1.46%)
Oct 25, 2005
7.159
7.217
7.044
7.162
237,511
-0.04(-0.57%)
Oct 24, 2005
7.311
7.324
7.201
7.203
161,609
-0.11(-1.47%)
Oct 21, 2005
7.421
7.421
7.308
7.311
124,566
-0.11(-1.48%)
Oct 20, 2005
7.448
7.476
7.380
7.421
46,122
-0.06(-0.85%)
Oct 19, 2005
7.228
7.517
7.228
7.484
172,141
+0.24(+3.31%)
Oct 18, 2005
7.338
7.338
7.223
7.245
188,484
-0.13(-1.83%)
Oct 17, 2005
7.465
7.465
7.346
7.380
81,712
-0.06(-0.78%)
Oct 14, 2005
7.459
7.470
7.145
7.437
370,794
+0.00(+0.00%)
Oct 13, 2005
7.432
7.476
7.407
7.437
163,788
-0.01(-0.11%)
Oct 12, 2005
7.525
7.545
7.418
7.446
919,903
-0.08(-1.06%)
Oct 11, 2005
7.570
7.570
7.520
7.525
55,927
-0.03(-0.44%)
Oct 10, 2005
7.627
7.627
7.506
7.558
102,776
-0.07(-0.87%)
Oct 07, 2005
7.462
7.627
7.462
7.625
75,538
+0.19(+2.56%)
Oct 06, 2005
7.393
7.501
7.380
7.435
221,169
+0.00(+0.00%)
Oct 05, 2005
7.545
7.545
7.410
7.435
445,970
-0.12(-1.64%)
Oct 04, 2005
7.627
7.732
7.558
7.558
167,057
-0.07(-0.90%)
Oct 03, 2005
7.600
7.710
7.586
7.627
134,372
+0.04(+0.54%)
Sep 30, 2005
7.388
7.977
7.357
7.586
227,706
+0.27(+3.65%)
Sep 29, 2005
7.352
7.366
7.159
7.319
183,399
-0.02(-0.34%)
Sep 28, 2005
7.324
7.407
7.250
7.344
83,891
+0.02(+0.26%)
Sep 27, 2005
7.228
7.418
7.228
7.324
247,317
+0.08(+1.10%)
Sep 26, 2005
7.476
7.476
7.063
7.245
526,593
-0.23(-3.09%)
Sep 23, 2005
7.448
7.517
7.435
7.476
85,344
+0.03(+0.41%)
Sep 22, 2005
7.597
7.597
7.435
7.446
260,391
-0.15(-1.99%)
Sep 21, 2005
7.999
7.999
7.597
7.597
189,573
-0.44(-5.51%)
Sep 20, 2005
8.296
8.296
8.032
8.040
141,998
-0.23(-2.73%)
Sep 19, 2005
8.500
8.500
8.258
8.266
142,724
-0.29(-3.38%)
Sep 16, 2005
8.641
8.641
8.508
8.555
509,887
-0.04(-0.51%)
Sep 15, 2005
8.696
8.696
8.591
8.599
321,766
-0.10(-1.11%)
Sep 14, 2005
8.649
8.704
8.649
8.696
249,859
+0.05(+0.54%)
Sep 13, 2005
8.743
8.743
8.646
8.649
53,748
-0.09(-1.07%)
Sep 12, 2005
8.660
8.778
8.619
8.743
108,223
+0.06(+0.73%)
Sep 09, 2005
8.624
8.687
8.624
8.679
49,390
+0.03(+0.32%)
Sep 08, 2005
8.577
8.674
8.536
8.652
59,196
+0.06(+0.74%)
Sep 07, 2005
8.434
8.605
8.426
8.588
114,761
+0.14(+1.63%)
Sep 06, 2005
8.497
8.591
8.385
8.451
115,850
-0.04(-0.52%)
Sep 02, 2005
8.687
8.729
8.489
8.495
71,907
-0.21(-2.40%)
Sep 01, 2005
8.508
8.811
8.492
8.704
160,156
+0.20(+2.30%)
Aug 31, 2005
8.418
8.522
8.329
8.508
65,733
+0.10(+1.18%)
Aug 30, 2005
8.470
8.481
8.385
8.409
65,733
-0.07(-0.88%)
Aug 29, 2005
8.316
8.484
8.316
8.484
113,308
+0.15(+1.85%)
Aug 26, 2005
8.467
8.467
8.329
8.329
63,554
-0.17(-1.94%)
Aug 25, 2005
8.591
8.591
8.390
8.495
85,344
-0.07(-0.80%)
Aug 24, 2005
8.217
8.564
8.200
8.564
277,823
+0.37(+4.50%)
Aug 23, 2005
8.203
8.233
8.137
8.195
115,850
+0.00(+0.00%)
Aug 22, 2005
8.263
8.263
8.192
8.195
76,628
-0.04(-0.47%)
Aug 19, 2005
8.346
8.376
8.233
8.233
118,029
-0.11(-1.32%)
Aug 18, 2005
8.646
8.646
8.343
8.343
221,169
-0.31(-3.60%)
Aug 17, 2005
8.495
8.671
8.475
8.654
49,390
+0.13(+1.55%)
Aug 16, 2005
8.756
8.756
8.522
8.522
153,983
-0.26(-2.98%)
Aug 15, 2005
8.864
8.864
8.720
8.784
120,934
-0.05(-0.53%)
Aug 12, 2005
8.864
8.894
8.814
8.831
162,336
-0.06(-0.68%)
Aug 11, 2005
8.756
8.891
8.729
8.891
132,919
+0.13(+1.51%)
Aug 10, 2005
8.720
8.891
8.720
8.759
132,193
+0.04(+0.47%)
Aug 09, 2005
8.759
8.798
8.718
8.718
91,518
-0.04(-0.44%)
Aug 08, 2005
8.784
8.842
8.729
8.756
54,475
-0.03(-0.31%)
Aug 05, 2005
8.866
8.866
8.701
8.784
191,026
-0.12(-1.30%)
Aug 04, 2005
8.905
8.905
8.850
8.899
70,817
+0.02(+0.19%)
Aug 03, 2005
8.935
8.946
8.880
8.883
151,804
-0.05(-0.59%)
Aug 02, 2005
8.866
8.946
8.844
8.935
245,138
+0.10(+1.18%)
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
.