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 (%)
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%)
Aug 01, 2005
8.811
8.894
8.715
8.831
191,026
+0.04(+0.50%)
Jul 29, 2005
8.729
8.798
8.660
8.787
205,916
+0.03(+0.35%)
Jul 28, 2005
8.715
8.778
8.715
8.756
240,053
+0.06(+0.63%)
Jul 27, 2005
8.715
8.715
8.588
8.701
92,970
+0.00(+0.03%)
Jul 26, 2005
8.619
8.715
8.580
8.698
222,621
+0.05(+0.61%)
Jul 25, 2005
8.591
8.660
8.591
8.646
103,502
+0.06(+0.64%)
Jul 22, 2005
8.371
8.591
8.343
8.591
93,697
+0.25(+2.97%)
Jul 21, 2005
8.569
8.569
8.343
8.343
205,916
-0.23(-2.63%)
Jul 20, 2005
8.536
8.676
8.522
8.569
240,780
+0.01(+0.13%)
Jul 19, 2005
8.288
8.583
8.288
8.558
117,666
+0.30(+3.60%)
Jul 18, 2005
8.233
8.329
8.206
8.261
166,694
+0.03(+0.33%)
Jul 15, 2005
8.233
8.261
8.192
8.233
78,444
-0.02(-0.30%)
Jul 14, 2005
8.261
8.261
8.233
8.258
304,334
-0.00(-0.03%)
Jul 13, 2005
8.258
8.261
8.222
8.261
232,427
+0.00(+0.03%)
Jul 12, 2005
8.261
8.261
8.219
8.258
333,751
-0.00(-0.03%)
Jul 11, 2005
8.233
8.390
8.208
8.261
323,582
+0.03(+0.33%)
Jul 08, 2005
8.233
8.233
8.230
8.233
218,990
+0.01(+0.07%)
Jul 07, 2005
8.233
8.233
8.200
8.228
125,656
-0.03(-0.33%)
Jul 06, 2005
8.261
8.266
8.228
8.255
370,794
-0.01(-0.07%)
Jul 05, 2005
8.272
8.272
8.225
8.261
270,196
-0.01(-0.13%)
Jul 01, 2005
8.247
8.327
8.189
8.272
345,372
-0.00(-0.03%)
Jun 30, 2005
8.310
8.327
8.197
8.274
147,446
-0.01(-0.10%)
Jun 29, 2005
8.219
8.288
8.200
8.283
336,656
+0.09(+1.11%)
Jun 28, 2005
8.178
8.203
8.175
8.192
306,150
-0.00(-0.03%)
Jun 27, 2005
8.175
8.247
8.150
8.195
459,044
+0.02(+0.30%)
Jun 24, 2005
8.164
8.186
8.095
8.170
3,849,215
+0.02(+0.24%)
Jun 23, 2005
8.087
8.178
8.079
8.150
181,220
+0.04(+0.54%)
Jun 22, 2005
8.164
8.228
8.073
8.106
211,363
-0.04(-0.54%)
Jun 21, 2005
8.123
8.175
8.115
8.150
83,891
+0.01(+0.07%)
Jun 20, 2005
8.137
8.173
8.093
8.145
125,656
-0.02(-0.24%)
Jun 17, 2005
8.175
8.175
8.123
8.164
124,566
+0.01(+0.10%)
Jun 16, 2005
8.109
8.156
8.109
8.156
735,414
+0.10(+1.30%)
Jun 15, 2005
8.104
8.104
7.974
8.051
480,834
-0.04(-0.54%)
Jun 14, 2005
7.958
8.139
7.916
8.095
370,794
+0.14(+1.73%)
Jun 13, 2005
7.999
8.002
7.925
7.958
505,529
-0.08(-1.03%)
Jun 10, 2005
8.095
8.150
7.820
8.040
225,527
-0.08(-0.98%)
Jun 09, 2005
8.123
8.150
7.996
8.120
198,289
-0.00(-0.03%)
Jun 08, 2005
7.831
8.178
7.831
8.123
453,233
+0.31(+3.95%)
Jun 07, 2005
7.779
7.958
7.779
7.815
297,434
+0.06(+0.82%)
Jun 06, 2005
7.525
7.875
7.525
7.751
268,017
+0.18(+2.44%)
Jun 03, 2005
7.545
7.572
7.545
7.567
167,057
+0.01(+0.11%)
Jun 02, 2005
7.572
7.600
7.531
7.558
323,582
-0.07(-0.87%)
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
.