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 (%)
Nov 30, 2004
5.654
5.656
5.654
5.656
21,790
-0.02(-0.29%)
Nov 29, 2004
5.672
5.672
5.645
5.672
117,666
-0.04(-0.64%)
Nov 26, 2004
5.691
5.709
5.691
5.709
21,790
+0.04(+0.65%)
Nov 24, 2004
5.663
5.727
5.654
5.672
44,124
-0.01(-0.16%)
Nov 23, 2004
5.654
5.711
5.654
5.681
39,766
+0.01(+0.16%)
Nov 22, 2004
5.672
5.672
5.654
5.672
11,984
-0.02(-0.32%)
Nov 19, 2004
5.608
5.691
5.553
5.691
117,666
+0.06(+1.14%)
Nov 18, 2004
5.704
5.727
5.626
5.626
95,331
-0.10(-1.67%)
Nov 17, 2004
5.722
5.722
5.722
5.722
11,984
-0.02(-0.32%)
Nov 16, 2004
5.737
5.770
5.737
5.740
128,016
-0.01(-0.10%)
Nov 15, 2004
5.573
5.746
5.573
5.746
308,874
+0.15(+2.59%)
Nov 12, 2004
5.617
5.674
5.601
5.601
76,809
-0.03(-0.62%)
Nov 11, 2004
5.652
5.689
5.636
5.636
70,817
-0.03(-0.62%)
Nov 10, 2004
5.667
5.691
5.667
5.670
88,249
-0.01(-0.26%)
Nov 09, 2004
5.659
5.691
5.641
5.685
137,277
-0.01(-0.19%)
Nov 08, 2004
5.691
5.718
5.674
5.696
370,975
+0.01(+0.26%)
Nov 05, 2004
5.709
5.720
5.654
5.681
225,527
-0.03(-0.45%)
Nov 04, 2004
5.713
5.713
5.707
5.707
95,331
+0.02(+0.29%)
Nov 03, 2004
5.663
5.691
5.654
5.691
155,254
+0.05(+0.81%)
Nov 02, 2004
5.626
5.773
5.590
5.645
324,127
+0.03(+0.49%)
Nov 01, 2004
5.735
5.735
5.617
5.617
95,331
-0.12(-2.05%)
Oct 29, 2004
5.507
5.735
5.507
5.735
668,955
+0.23(+4.13%)
Oct 28, 2004
5.560
5.577
5.507
5.507
59,377
-0.07(-1.28%)
Oct 27, 2004
5.540
5.599
5.538
5.579
214,087
+0.06(+1.03%)
Oct 26, 2004
5.498
5.544
5.498
5.522
1,054,639
+0.05(+0.94%)
Oct 25, 2004
5.525
5.525
5.470
5.470
22,879
-0.04(-0.67%)
Oct 22, 2004
5.489
5.507
5.478
5.507
34,319
+0.00(+0.00%)
Oct 21, 2004
5.443
5.507
5.443
5.507
198,289
+0.04(+0.67%)
Oct 20, 2004
5.507
5.507
5.470
5.470
21,790
-0.03(-0.53%)
Oct 19, 2004
5.507
5.516
5.500
5.500
331,753
-0.01(-0.13%)
Oct 18, 2004
5.525
5.525
5.507
5.507
32,685
+0.00(+0.00%)
Oct 15, 2004
5.498
5.513
5.470
5.507
534,401
+0.01(+0.17%)
Oct 14, 2004
5.498
5.511
5.498
5.498
22,879
-0.01(-0.17%)
Oct 13, 2004
5.461
5.535
5.461
5.507
169,962
+0.01(+0.17%)
Oct 12, 2004
5.498
5.498
5.498
5.498
54,475
+0.04(+0.67%)
Oct 11, 2004
5.461
5.461
5.461
5.461
0
+0.00(+0.00%)
Oct 08, 2004
5.505
5.544
5.461
5.461
232,608
-0.04(-0.77%)
Oct 07, 2004
5.544
5.551
5.503
5.503
165,059
-0.00(-0.07%)
Oct 06, 2004
5.535
5.562
5.507
5.507
76,809
+0.00(+0.00%)
Oct 05, 2004
5.527
5.544
5.507
5.507
294,165
-0.02(-0.37%)
Oct 04, 2004
5.498
5.544
5.498
5.527
392,765
+0.04(+0.70%)
Oct 01, 2004
5.489
5.498
5.489
5.489
29,416
+0.02(+0.34%)
Sep 30, 2004
5.507
5.507
5.415
5.470
172,141
-0.04(-0.67%)
Sep 29, 2004
5.483
5.507
5.483
5.507
132,374
+0.01(+0.10%)
Sep 28, 2004
5.481
5.503
5.481
5.502
845,454
+0.01(+0.13%)
Sep 27, 2004
5.397
5.494
5.369
5.494
794,792
+0.12(+2.32%)
Sep 24, 2004
5.311
5.369
5.311
5.369
22,879
+0.09(+1.74%)
Sep 23, 2004
5.344
5.344
5.278
5.278
29,416
-0.05(-0.90%)
Sep 22, 2004
5.434
5.434
5.325
5.325
44,669
-0.07(-1.33%)
Sep 21, 2004
5.388
5.397
5.388
5.397
120,934
+0.02(+0.34%)
Sep 20, 2004
5.397
5.415
5.379
5.379
49,027
-0.01(-0.17%)
Sep 17, 2004
5.406
5.406
5.351
5.388
39,766
-0.05(-0.84%)
Sep 16, 2004
5.432
5.434
5.415
5.434
122,569
+0.00(+0.00%)
Sep 15, 2004
5.415
5.434
5.415
5.434
120,934
+0.02(+0.34%)
Sep 14, 2004
5.406
5.443
5.397
5.415
374,789
-0.03(-0.51%)
Sep 13, 2004
5.404
5.502
5.404
5.443
420,003
+0.07(+1.37%)
Sep 10, 2004
5.412
5.412
5.369
5.369
26,692
-0.05(-0.85%)
Sep 09, 2004
5.369
5.415
5.351
5.415
166,694
+0.07(+1.37%)
Sep 08, 2004
5.324
5.412
5.324
5.342
186,849
+0.06(+1.08%)
Sep 07, 2004
5.285
5.285
5.285
5.285
0
+0.00(+0.00%)
Sep 03, 2004
5.257
5.285
5.257
5.285
701,640
+0.02(+0.31%)
Sep 02, 2004
5.177
5.268
5.175
5.268
111,129
+0.13(+2.50%)
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
.