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 (%)
Dec 30, 2005
8.211
8.258
8.164
8.208
254,943
+0.00(+0.00%)
Dec 29, 2005
8.123
8.233
8.082
8.208
88,249
+0.09(+1.05%)
Dec 28, 2005
8.013
8.123
7.881
8.123
78,807
-0.02(-0.27%)
Dec 23, 2005
8.233
8.239
8.106
8.145
103,502
-0.05(-0.57%)
Dec 22, 2005
7.804
8.230
7.627
8.192
216,084
+0.42(+5.35%)
Dec 21, 2005
7.682
7.831
7.586
7.776
684,571
+0.12(+1.62%)
Dec 20, 2005
7.682
7.812
7.603
7.652
230,974
-0.02(-0.22%)
Dec 19, 2005
7.812
7.812
7.641
7.669
221,169
-0.14(-1.83%)
Dec 16, 2005
7.828
7.914
7.550
7.812
755,388
+0.10(+1.32%)
Dec 15, 2005
7.451
7.842
7.352
7.710
671,497
+0.21(+2.75%)
Dec 14, 2005
7.536
7.600
7.468
7.503
237,511
+0.02(+0.29%)
Dec 13, 2005
7.476
7.534
7.435
7.481
181,220
-0.02(-0.29%)
Dec 12, 2005
7.556
7.600
7.479
7.503
323,582
-0.05(-0.66%)
Dec 09, 2005
7.627
7.682
7.520
7.553
95,149
-0.03(-0.40%)
Dec 08, 2005
7.545
7.636
7.545
7.583
227,706
+0.07(+0.99%)
Dec 07, 2005
7.503
7.572
7.501
7.509
268,017
-0.04(-0.55%)
Dec 06, 2005
7.572
7.655
7.503
7.550
96,239
-0.03(-0.36%)
Dec 05, 2005
7.564
7.627
7.495
7.578
217,900
+0.04(+0.55%)
Dec 02, 2005
7.558
7.622
7.509
7.536
104,955
+0.01(+0.07%)
Dec 01, 2005
7.622
7.875
7.503
7.531
266,928
-0.06(-0.83%)
Nov 30, 2005
7.608
7.641
7.550
7.594
88,612
+0.01(+0.18%)
Nov 29, 2005
7.707
7.710
7.490
7.581
206,279
-0.10(-1.29%)
Nov 28, 2005
7.715
7.715
7.616
7.680
141,998
-0.04(-0.46%)
Nov 25, 2005
7.600
7.768
7.600
7.715
92,970
+0.13(+1.67%)
Nov 23, 2005
7.597
7.710
7.542
7.589
319,224
-0.06(-0.83%)
Nov 22, 2005
7.820
7.820
7.545
7.652
272,739
-0.20(-2.59%)
Nov 21, 2005
8.040
8.040
7.823
7.856
141,998
-0.24(-2.96%)
Nov 18, 2005
8.142
8.173
8.035
8.095
104,955
+0.01(+0.10%)
Nov 17, 2005
7.834
8.093
7.834
8.087
95,149
+0.29(+3.71%)
Nov 16, 2005
8.027
8.027
7.754
7.798
137,640
-0.17(-2.18%)
Nov 15, 2005
8.093
8.123
7.930
7.972
88,612
-0.15(-1.80%)
Nov 14, 2005
8.134
8.192
8.079
8.117
117,666
-0.02(-0.24%)
Nov 11, 2005
8.145
8.189
8.062
8.137
64,280
-0.04(-0.44%)
Nov 10, 2005
8.043
8.173
7.771
8.173
240,053
+0.10(+1.26%)
Nov 09, 2005
8.192
8.192
7.994
8.071
78,807
+0.12(+1.45%)
Nov 08, 2005
8.040
8.040
7.875
7.955
93,697
-0.15(-1.80%)
Nov 07, 2005
7.996
8.162
7.983
8.101
134,372
+0.13(+1.66%)
Nov 04, 2005
8.164
8.164
7.930
7.969
113,308
-0.24(-2.89%)
Nov 03, 2005
8.109
8.258
8.109
8.206
132,193
+0.06(+0.68%)
Nov 02, 2005
7.682
8.217
7.682
8.150
139,456
+0.51(+6.67%)
Nov 01, 2005
7.547
7.765
7.531
7.641
110,039
+0.09(+1.13%)
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%)
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
.