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
)
150.40
+4.12 (+2.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2005
6.361
6.609
6.292
6.609
141,998
+0.28(+4.35%)
Apr 28, 2005
6.113
6.333
6.099
6.333
127,835
+0.24(+3.98%)
Apr 27, 2005
6.099
6.099
6.072
6.091
19,974
+0.00(+0.05%)
Apr 26, 2005
6.033
6.110
6.025
6.088
25,058
+0.06(+0.96%)
Apr 25, 2005
6.044
6.044
6.030
6.030
17,795
+0.01(+0.09%)
Apr 22, 2005
6.016
6.025
6.011
6.025
14,526
+0.01(+0.14%)
Apr 21, 2005
6.030
6.033
6.016
6.016
39,222
-0.01(-0.23%)
Apr 20, 2005
6.085
6.085
6.030
6.030
27,600
-0.05(-0.86%)
Apr 19, 2005
6.105
6.105
6.083
6.083
34,137
-0.02(-0.36%)
Apr 18, 2005
6.127
6.129
6.102
6.105
41,401
-0.04(-0.58%)
Apr 15, 2005
6.168
6.223
6.140
6.140
74,086
-0.06(-0.89%)
Apr 14, 2005
6.336
6.341
6.168
6.195
488,460
-0.17(-2.60%)
Apr 13, 2005
6.352
6.374
6.333
6.361
86,433
+0.01(+0.17%)
Apr 12, 2005
6.325
6.374
6.319
6.350
36,316
+0.01(+0.13%)
Apr 11, 2005
6.374
6.374
6.333
6.341
69,001
-0.04(-0.56%)
Apr 08, 2005
6.388
6.388
6.374
6.377
9,805
+0.00(+0.04%)
Apr 07, 2005
6.383
6.383
6.372
6.374
11,984
+0.01(+0.09%)
Apr 06, 2005
6.347
6.388
6.347
6.369
26,511
+0.02(+0.35%)
Apr 05, 2005
6.383
6.383
6.333
6.347
98,055
+0.01(+0.09%)
Apr 04, 2005
6.308
6.361
6.308
6.341
107,860
+0.01(+0.09%)
Apr 01, 2005
6.388
6.402
6.336
6.336
17,795
-0.07(-1.03%)
Mar 31, 2005
6.336
6.416
6.336
6.402
98,055
+0.04(+0.61%)
Mar 30, 2005
6.388
6.402
6.361
6.363
139,456
-0.00(-0.04%)
Mar 29, 2005
6.430
6.449
6.366
6.366
161,609
-0.05(-0.77%)
Mar 28, 2005
6.256
6.416
6.256
6.416
39,585
+0.19(+3.01%)
Mar 24, 2005
6.154
6.234
6.154
6.229
171,415
+0.07(+1.21%)
Mar 23, 2005
6.058
6.154
6.058
6.154
294,529
+0.10(+1.59%)
Mar 22, 2005
6.033
6.058
6.033
6.058
123,113
+0.00(+0.00%)
Mar 21, 2005
5.989
6.058
5.961
6.058
91,518
+0.08(+1.38%)
Mar 18, 2005
6.085
6.107
5.975
5.975
98,418
-0.11(-1.77%)
Mar 17, 2005
6.058
6.083
6.047
6.083
21,790
+0.02(+0.27%)
Mar 16, 2005
6.030
6.066
6.016
6.066
15,253
+0.01(+0.14%)
Mar 15, 2005
6.091
6.113
6.058
6.058
29,416
-0.03(-0.54%)
Mar 14, 2005
6.113
6.138
6.061
6.091
34,137
-0.05(-0.81%)
Mar 11, 2005
6.168
6.168
6.124
6.140
34,137
-0.05(-0.84%)
Mar 10, 2005
6.195
6.195
6.179
6.193
16,705
-0.02(-0.27%)
Mar 09, 2005
6.223
6.237
6.168
6.209
88,612
+0.00(+0.00%)
Mar 08, 2005
6.140
6.209
6.140
6.209
36,316
+0.08(+1.35%)
Mar 07, 2005
6.127
6.176
6.127
6.127
17,795
+0.03(+0.45%)
Mar 04, 2005
6.072
6.099
6.047
6.099
58,833
+0.06(+0.91%)
Mar 03, 2005
6.016
6.055
6.016
6.044
21,790
+0.04(+0.69%)
Mar 02, 2005
5.989
6.008
5.975
6.003
34,137
+0.01(+0.23%)
Mar 01, 2005
6.003
6.003
5.920
5.989
443,427
-0.03(-0.46%)
Feb 28, 2005
6.278
6.300
6.003
6.016
173,594
-0.26(-4.17%)
Feb 25, 2005
6.306
6.325
6.264
6.278
172,141
+0.00(+0.00%)
Feb 24, 2005
6.333
6.355
6.264
6.278
112,582
-0.07(-1.17%)
Feb 23, 2005
6.314
6.352
6.314
6.352
88,612
+0.07(+1.05%)
Feb 22, 2005
6.319
6.319
6.273
6.286
141,998
-0.01(-0.17%)
Feb 18, 2005
6.195
6.352
6.195
6.297
270,196
-0.17(-2.68%)
Feb 17, 2005
6.578
6.578
6.471
6.471
49,027
-0.13(-2.04%)
Feb 16, 2005
6.815
6.815
6.606
6.606
80,623
-0.21(-3.15%)
Feb 15, 2005
6.884
6.911
6.782
6.821
384,594
-0.01(-0.12%)
Feb 14, 2005
6.719
6.829
6.691
6.829
309,418
+0.11(+1.64%)
Feb 11, 2005
6.724
6.724
6.697
6.719
102,776
-0.03(-0.49%)
Feb 10, 2005
6.818
6.843
6.719
6.752
112,582
-0.05(-0.73%)
Feb 09, 2005
6.664
6.815
6.653
6.801
253,127
+0.12(+1.86%)
Feb 08, 2005
6.559
6.746
6.559
6.677
102,776
+0.10(+1.46%)
Feb 07, 2005
6.790
6.790
6.553
6.581
162,336
-0.24(-3.47%)
Feb 04, 2005
6.856
6.867
6.790
6.818
86,433
+0.02(+0.24%)
Feb 03, 2005
6.705
6.801
6.705
6.801
80,623
+0.08(+1.23%)
Feb 02, 2005
6.810
6.810
6.493
6.719
206,279
-0.04(-0.53%)
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
.