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 (%)
Feb 28, 2006
9.021
9.128
8.798
8.868
96,118
-0.30(-3.24%)
Feb 27, 2006
9.103
9.285
9.087
9.165
71,180
+0.02(+0.23%)
Feb 24, 2006
8.992
9.326
8.930
9.145
217,900
+0.11(+1.23%)
Feb 23, 2006
9.103
9.273
8.996
9.033
119,845
-0.13(-1.40%)
Feb 22, 2006
9.004
9.231
8.781
9.161
162,699
+0.12(+1.28%)
Feb 21, 2006
9.182
9.211
8.839
9.045
229,764
-0.12(-1.35%)
Feb 17, 2006
9.500
9.500
9.169
9.169
162,699
-0.24(-2.50%)
Feb 16, 2006
9.335
9.417
9.004
9.405
175,288
+0.04(+0.40%)
Feb 15, 2006
9.343
9.454
9.330
9.368
100,476
+0.02(+0.27%)
Feb 14, 2006
9.273
9.343
9.273
9.343
86,433
+0.01(+0.09%)
Feb 13, 2006
9.169
9.417
9.169
9.335
101,202
+0.14(+1.57%)
Feb 10, 2006
9.211
9.363
9.099
9.190
118,634
-0.07(-0.76%)
Feb 09, 2006
9.235
9.396
9.231
9.260
46,001
-0.04(-0.40%)
Feb 08, 2006
9.359
9.417
8.901
9.297
102,655
-0.10(-1.10%)
Feb 07, 2006
9.190
9.500
9.132
9.401
170,204
+0.27(+2.99%)
Feb 06, 2006
9.120
9.293
9.045
9.128
184,489
-0.03(-0.36%)
Feb 03, 2006
9.194
9.252
9.153
9.161
66,338
-0.07(-0.80%)
Feb 02, 2006
9.351
9.417
9.198
9.235
229,764
-0.12(-1.24%)
Feb 01, 2006
9.231
9.351
9.211
9.351
221,532
+0.12(+1.30%)
Jan 31, 2006
9.211
9.343
9.033
9.231
206,279
+0.05(+0.49%)
Jan 30, 2006
9.231
9.252
9.169
9.186
47,938
-0.09(-0.94%)
Jan 27, 2006
9.347
9.347
9.211
9.273
75,054
-0.06(-0.66%)
Jan 26, 2006
9.310
9.409
9.293
9.335
115,729
+0.09(+0.94%)
Jan 25, 2006
9.128
9.248
8.760
9.248
113,550
+0.18(+2.00%)
Jan 24, 2006
9.173
9.211
8.955
9.066
115,487
-0.05(-0.50%)
Jan 23, 2006
9.401
9.401
9.004
9.111
92,970
-0.03(-0.30%)
Jan 20, 2006
9.114
9.224
9.114
9.139
184,489
+0.05(+0.58%)
Jan 19, 2006
9.032
9.128
9.007
9.087
162,336
+0.06(+0.61%)
Jan 18, 2006
9.183
9.224
9.032
9.032
152,530
-0.19(-2.09%)
Jan 17, 2006
9.335
9.335
9.186
9.224
144,177
-0.07(-0.74%)
Jan 13, 2006
9.293
9.362
9.224
9.293
156,888
+0.06(+0.60%)
Jan 12, 2006
9.409
9.409
9.213
9.238
114,761
-0.12(-1.24%)
Jan 11, 2006
9.673
9.673
9.087
9.354
306,150
-0.28(-2.94%)
Jan 10, 2006
9.373
9.643
9.307
9.637
268,017
+0.29(+3.12%)
Jan 09, 2006
8.894
9.417
8.894
9.346
225,527
+0.48(+5.40%)
Jan 06, 2006
8.495
8.886
8.470
8.866
213,905
+0.40(+4.72%)
Jan 05, 2006
8.440
8.530
8.343
8.467
205,916
+0.06(+0.69%)
Jan 04, 2006
8.583
8.583
8.250
8.409
261,843
-0.21(-2.49%)
Jan 03, 2006
8.206
8.671
8.206
8.624
172,141
+0.42(+5.07%)
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%)
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
.