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 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%)
Apr 03, 2006
9.529
9.529
9.339
9.392
297,797
-0.14(-1.43%)
Mar 31, 2006
9.520
9.529
9.376
9.529
125,656
+0.05(+0.52%)
Mar 30, 2006
9.438
9.500
9.401
9.479
76,265
-0.01(-0.09%)
Mar 29, 2006
9.710
9.710
9.297
9.487
130,982
+0.17(+1.82%)
Mar 28, 2006
9.496
9.500
9.314
9.318
91,518
-0.18(-1.87%)
Mar 27, 2006
9.359
9.500
9.273
9.496
43,580
+0.20(+2.13%)
Mar 24, 2006
9.277
9.624
9.244
9.297
96,844
-0.02(-0.22%)
Mar 21, 2006
9.909
10.03
9.281
9.318
220,079
-0.59(-5.96%)
Mar 20, 2006
9.867
9.950
9.648
9.909
115,729
+0.05(+0.54%)
Mar 17, 2006
9.851
9.888
9.702
9.855
513,519
+0.05(+0.46%)
Mar 16, 2006
9.562
9.888
9.520
9.810
55,927
+0.31(+3.26%)
Mar 15, 2006
9.376
9.764
9.314
9.500
193,931
+0.11(+1.14%)
Mar 14, 2006
9.037
9.500
9.037
9.392
80,623
+0.36(+3.93%)
Mar 13, 2006
8.876
9.491
8.876
9.037
55,927
+0.20(+2.29%)
Mar 10, 2006
8.744
8.835
8.612
8.835
59,075
+0.13(+1.52%)
Mar 09, 2006
8.748
8.793
8.632
8.703
58,106
-0.05(-0.52%)
Mar 08, 2006
8.583
8.884
8.550
8.748
96,118
+0.06(+0.71%)
Mar 07, 2006
8.860
8.988
8.670
8.686
132,193
-0.13(-1.50%)
Mar 06, 2006
9.045
9.409
8.818
8.818
101,686
-0.39(-4.26%)
Mar 03, 2006
9.252
9.335
8.983
9.211
79,412
-0.04(-0.45%)
Mar 02, 2006
9.273
9.343
9.095
9.252
73,359
+0.04(+0.40%)
Mar 01, 2006
8.806
9.252
8.806
9.215
89,581
+0.35(+3.91%)
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%)
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
.