BCPC Quote, Trading Chart, Balchem Corporation

home / stock / bcpc / bcpc quote

Stock Information
Company Name: Balchem Corporation
Stock Symbol: BCPC
Market: NASDAQ
Website: balchem.com
Menu
BCPC BCPC Quote BCPC Short BCPC News BCPC Articles BCPC Message Board
Get BCPC Alerts

News, Short Squeeze, Breakout and More Instantly...
BCPC Quote
Last:$153.95
Change Percent:-0.69%
Open:$152.64
Previous Close:$153.95
High:$154.49
Low:$151.365
Volume:359,642
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BCPC Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$152.64
Close:$153.95
High:$154.49
Low:$151.365
Volume:359,642
Date:2024-06-27
Open:$151.81
Close:$151.6
High:$151.93
Low:$149.595
Volume:111,522
Date:2024-06-26
Open:$151.36
Close:$151.03
High:$151.95
Low:$150.69
Volume:122,045
Date:2024-06-25
Open:$150.94
Close:$151.6
High:$151.685
Low:$149.97
Volume:80,200
Date:2024-06-24
Open:$151.45
Close:$151.44
High:$153.35
Low:$150.995
Volume:77,981
Date:2024-06-21
Open:$150.48
Close:$151.6
High:$151.6
Low:$149.37
Volume:312,414
Date:2024-06-20
Open:$151.27
Close:$150.43
High:$153.23
Low:$150.03
Volume:65,338
Date:2024-06-19
Open:$153.86
Close:$152.5
High:$154.16
Low:$152.49
Volume:84,226
Date:2024-06-18
Open:$153.86
Close:$152.5
High:$154.16
Low:$152.49
Volume:84,226
Date:2024-06-17
Open:$150.49
Close:$153.84
High:$153.94
Low:$149.77
Volume:82,497
Date:2024-06-14
Open:$150.59
Close:$150.69
High:$150.84
Low:$149.3
Volume:77,832
Date:2024-06-13
Open:$152.76
Close:$152.31
High:$152.76
Low:$150
Volume:62,739
Date:2024-06-12
Open:$155.15
Close:$153.24
High:$155.63
Low:$153.02
Volume:56,919
Date:2024-06-11
Open:$150.51
Close:$151.47
High:$151.47
Low:$149.18
Volume:110,222
Date:2024-06-10
Open:$150.48
Close:$151.03
High:$151.19
Low:$149.27
Volume:75,025
Date:2024-06-07
Open:$152.48
Close:$152.25
High:$152.99
Low:$151.435
Volume:57,727
Date:2024-06-06
Open:$154.65
Close:$153.83
High:$155.9
Low:$151.84
Volume:94,102
Date:2024-06-05
Open:$153.4
Close:$155.45
High:$157.18
Low:$153.34
Volume:89,551
Date:2024-06-04
Open:$153.97
Close:$153.1
High:$153.97
Low:$152.5
Volume:56,244
Date:2024-06-03
Open:$154.56
Close:$154.7
High:$155.63
Low:$152.89
Volume:82,802