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 (%)
Mar 30, 2007
10.96
11.21
10.63
10.95
74,065
+0.02(+0.23%)
Mar 29, 2007
11.30
11.30
10.61
10.93
81,196
-0.23(-2.06%)
Mar 28, 2007
11.10
11.46
11.02
11.16
225,351
-0.02(-0.22%)
Mar 27, 2007
11.41
11.51
11.09
11.18
79,819
-0.29(-2.49%)
Mar 26, 2007
11.18
11.54
11.06
11.47
98,960
+0.27(+2.43%)
Mar 23, 2007
11.39
11.46
11.15
11.20
43,546
-0.30(-2.64%)
Mar 22, 2007
11.62
11.62
11.28
11.50
150,372
+0.04(+0.32%)
Mar 21, 2007
10.87
11.61
10.69
11.46
134,359
+0.65(+6.02%)
Mar 20, 2007
10.17
10.82
10.13
10.81
138,621
+0.58(+5.63%)
Mar 19, 2007
9.913
10.28
9.715
10.23
61,943
+0.32(+3.25%)
Mar 16, 2007
9.888
10.27
9.727
9.913
217,164
+0.02(+0.19%)
Mar 15, 2007
9.913
10.02
9.665
9.894
25,836
+0.04(+0.44%)
Mar 14, 2007
9.597
9.851
9.368
9.851
52,953
+0.24(+2.45%)
Mar 13, 2007
10.09
10.16
9.541
9.615
120,290
-0.47(-4.67%)
Mar 12, 2007
9.653
10.53
9.293
10.09
78,896
+0.67(+7.10%)
Mar 09, 2007
9.448
9.745
9.293
9.417
39,754
+0.08(+0.86%)
Mar 08, 2007
9.411
9.696
9.225
9.337
75,379
+0.02(+0.20%)
Mar 07, 2007
9.485
9.485
9.033
9.318
86,884
-0.19(-2.02%)
Mar 06, 2007
9.033
9.572
9.014
9.510
42,484
+0.54(+6.01%)
Mar 05, 2007
8.952
9.281
8.952
8.971
71,699
-0.09(-0.96%)
Mar 02, 2007
8.921
9.200
8.866
9.058
122,100
+0.06(+0.62%)
Mar 01, 2007
9.200
9.411
8.804
9.002
308,416
-0.17(-1.89%)
Feb 28, 2007
9.417
9.739
9.058
9.176
77,122
-0.24(-2.57%)
Feb 27, 2007
9.622
9.807
9.169
9.417
94,610
-0.40(-4.04%)
Feb 26, 2007
9.838
9.869
9.572
9.814
83,769
-0.02(-0.25%)
Feb 23, 2007
9.430
10.05
9.430
9.838
61,538
-0.05(-0.50%)
Feb 22, 2007
9.572
9.931
9.516
9.888
165,594
+0.37(+3.91%)
Feb 21, 2007
8.965
9.516
8.853
9.516
223,599
+0.50(+5.49%)
Feb 20, 2007
8.847
9.101
8.556
9.021
25,163
+0.19(+2.18%)
Feb 16, 2007
8.698
8.959
8.525
8.829
57,767
+0.10(+1.14%)
Feb 15, 2007
8.921
8.965
8.686
8.729
48,296
-0.14(-1.61%)
Feb 14, 2007
9.021
9.126
8.822
8.872
43,155
-0.19(-2.05%)
Feb 13, 2007
8.928
9.491
8.798
9.058
59,617
+0.21(+2.38%)
Feb 12, 2007
8.891
9.095
8.742
8.847
39,958
-0.05(-0.56%)
Feb 09, 2007
9.021
9.114
8.767
8.897
40,116
-0.17(-1.85%)
Feb 08, 2007
9.089
9.275
8.996
9.064
29,950
-0.06(-0.61%)
Feb 07, 2007
9.114
9.324
9.002
9.120
26,876
-0.09(-1.01%)
Feb 06, 2007
9.157
9.343
9.076
9.213
41,057
+0.07(+0.75%)
Feb 05, 2007
9.182
9.442
8.767
9.145
86,036
+0.02(+0.20%)
Feb 02, 2007
9.677
9.789
9.095
9.126
81,018
-0.51(-5.27%)
Feb 01, 2007
9.306
9.752
9.306
9.634
42,135
+0.12(+1.30%)
Jan 31, 2007
9.485
9.609
9.299
9.510
39,548
-0.01(-0.07%)
Jan 30, 2007
9.851
9.851
9.176
9.516
54,578
-0.41(-4.12%)
Jan 29, 2007
9.293
10.02
9.182
9.925
37,114
+0.63(+6.80%)
Jan 26, 2007
9.275
9.324
8.965
9.293
45,312
+0.00(+0.00%)
Jan 25, 2007
9.962
9.962
9.231
9.293
28,798
-0.14(-1.45%)
Jan 24, 2007
8.977
9.479
8.977
9.430
28,101
+0.48(+5.40%)
Jan 23, 2007
9.138
9.157
8.915
8.946
38,997
+0.09(+0.98%)
Jan 22, 2007
9.361
9.368
8.649
8.860
64,743
-0.52(-5.55%)
Jan 19, 2007
9.326
9.458
9.297
9.380
32,927
+0.03(+0.31%)
Jan 18, 2007
9.500
9.677
9.293
9.351
53,218
-0.15(-1.61%)
Jan 17, 2007
9.520
9.830
9.500
9.504
21,606
-0.02(-0.17%)
Jan 16, 2007
10.25
10.48
9.504
9.520
77,194
-0.99(-9.39%)
Jan 12, 2007
10.27
10.53
10.09
10.51
35,929
+0.21(+2.09%)
Jan 11, 2007
10.01
10.43
10.01
10.29
60,765
+0.20(+1.96%)
Jan 10, 2007
9.859
10.11
9.752
10.09
25,889
+0.12(+1.24%)
Jan 09, 2007
9.859
10.01
9.810
9.971
59,184
+0.05(+0.54%)
Jan 08, 2007
9.698
10.01
9.330
9.917
55,939
+0.24(+2.48%)
Jan 05, 2007
9.830
9.925
9.599
9.677
59,189
-0.24(-2.46%)
Jan 04, 2007
10.26
10.45
9.913
9.921
50,291
-0.31(-3.03%)
Jan 03, 2007
10.45
10.78
10.19
10.23
46,582
-0.38(-3.54%)
Dec 29, 2006
10.70
11.01
10.55
10.61
42,369
-0.11(-1.04%)
Dec 28, 2006
10.73
10.94
10.61
10.72
44,011
-0.07(-0.65%)
Dec 27, 2006
10.27
10.97
10.27
10.79
48,741
+0.43(+4.10%)
Dec 26, 2006
10.37
10.92
10.36
10.36
42,163
-0.37(-3.46%)
Dec 22, 2006
10.12
11.32
10.10
10.73
16,466
+1.49(+16.13%)
Apr 06, 2006
9.301
9.392
9.231
9.244
78,444
-0.05(-0.53%)
Apr 05, 2006
9.219
9.355
9.091
9.293
85,223
+0.09(+1.03%)
Apr 04, 2006
9.335
9.339
9.194
9.198
69,728
-0.19(-2.07%)
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
.