Ad
BCPC Quote Trading Chart Balchem Corporation
home / stock / bcpc / bcpc quote
$134.38 Last:
0.73% Change Percent:
$134.12 Open:
$133.40 Previous Close:
$134.38 High:
$133.97 Low:
7,144 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BCPC Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 134.12 | 133.4 | 134.38 | 133.97 | 7,144 |
| 2022-08-12 | 130.38 | 133.4 | 134.219 | 130.35 | 66,707 |
| 2022-08-11 | 129.38 | 133.4 | 130.62 | 128.26 | 50,638 |
| 2022-08-10 | 127.1 | 133.4 | 129.03 | 126.05 | 96,584 |
| 2022-08-09 | 128.06 | 133.4 | 128.06 | 125.05 | 92,212 |
| 2022-08-08 | 128.37 | 133.4 | 128.855 | 126.74 | 106,535 |
| 2022-08-05 | 126.19 | 133.4 | 127.68 | 125.31 | 98,525 |
| 2022-08-04 | 125.63 | 133.4 | 127.015 | 125.385 | 128,102 |
| 2022-08-03 | 125.45 | 133.4 | 126.26 | 123.91 | 119,726 |
| 2022-08-02 | 127.11 | 133.4 | 128.355 | 124.53 | 106,800 |
| 2022-08-01 | 134.2 | 133.4 | 136.875 | 127.66 | 158,193 |
| 2022-07-29 | 135.36 | 133.4 | 136.88 | 134.24 | 101,133 |
| 2022-07-28 | 133.4 | 133.4 | 135.06 | 132.76 | 86,843 |
| 2022-07-26 | 133.62 | 133.62 | 134.1 | 133.1 | 27,618 |
| 2022-07-25 | 133.88 | 134.31 | 134.43 | 133.33 | 68,486 |
| 2022-07-19 | 127.05 | 130.35 | 130.57 | 127.03 | 116,941 |
| 2022-07-18 | 129.7 | 126.36 | 129.7 | 126.06 | 79,614 |
| 2022-07-15 | 130.47 | 129.51 | 130.98 | 128.015 | 127,096 |
| 2022-07-14 | 124.27 | 128.17 | 128.56 | 122.73 | 107,900 |
| 2022-07-13 | 125.18 | 125.72 | 127.325 | 125.14 | 90,313 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Image source: The Motley Fool. Balchem (NASDAQ: BCPC) Q2 2022 Earnings Call Jul 29, 2022 , 11:00 a.m. ET Operator Continue reading For further details see: Balchem (BCPC) Q2 2022 Earnings Call Transcript
-
NEW HAMPTON, N.Y., July 29, 2022 (GLOBE NEWSWIRE) -- Balchem Corporation (NASDAQ: BCPC) reported today second quarter net earnings of $29.8 million for 2022, compared to net earnings of $22.7 million for the second quarter 2021, adjusted net earnings (a) of $34.4 million, compared to $3...
-
NEW HAMPTON, N.Y., July 15, 2022 (GLOBE NEWSWIRE) -- Balchem Corporation (NASDAQ: BCPC) today announced that a conference call will be held on Friday, July 29 th at 11:00 AM Eastern Time (ET) to review second quarter results. Ted Harris, Chairman of the Board, CEO and President, and Mar...