Balchem Corporation (BCPC) Historical Stock Data
139.26 ↑0.76 (0.55%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCPC is down -0.21% a day on average. There have been 12 days where Balchem Corporation closed green and 18 days where BCPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 138.70 | 139.26 | ↑$0.56 (0.40%) | 138.52 | 139.92 | 58.51K |
| 2024-04-25 | 139.17 | 138.50 | ↓$0.67 (-0.48%) | 137.79 | 139.88 | 111.23K |
| 2024-04-24 | 144.36 | 140.64 | ↓$3.72 (-2.58%) | 140.33 | 144.87 | 119.53K |
| 2024-04-23 | 143.36 | 145.07 | ↑$1.71 (1.19%) | 143.36 | 145.52 | 70.62K |
| 2024-04-22 | 144.13 | 143.72 | ↓$0.41 (-0.28%) | 143.02 | 145.11 | 64.34K |
| 2024-04-19 | 142.64 | 143.48 | ↑$0.84 (0.59%) | 142.51 | 144.11 | 94.64K |
| 2024-04-18 | 143.89 | 143.12 | ↓$0.77 (-0.54%) | 142.65 | 145.53 | 124.97K |
| 2024-04-17 | 145.68 | 143.80 | ↓$1.88 (-1.29%) | 143.68 | 145.68 | 62.57K |
| 2024-04-16 | 146.39 | 145.62 | ↓$0.77 (-0.53%) | 144.95 | 147.95 | 64.91K |
| 2024-04-15 | 147.72 | 146.76 | ↓$0.96 (-0.65%) | 145.93 | 149.63 | 77.67K |
| 2024-04-12 | 148.30 | 147.90 | ↓$0.40 (-0.27%) | 146.05 | 148.71 | 77.44K |
| 2024-04-11 | 148.82 | 149.30 | ↑$0.48 (0.32%) | 148.09 | 150.25 | 76.23K |
| 2024-04-10 | 149.45 | 148.99 | ↓$0.46 (-0.31%) | 147.93 | 150.10 | 95.97K |
| 2024-04-09 | 153.20 | 153.56 | ↑$0.36 (0.23%) | 151.97 | 153.80 | 62.12K |
| 2024-04-08 | 151.23 | 152.79 | ↑$1.56 (1.03%) | 150.40 | 153.30 | 52.25K |
| 2024-04-05 | 150.05 | 150.24 | ↑$0.19 (0.13%) | 149.60 | 151.49 | 86.10K |
| 2024-04-04 | 153.98 | 150.87 | ↓$3.11 (-2.02%) | 150.35 | 153.98 | 70.62K |
| 2024-04-03 | 149.45 | 152.59 | ↑$3.14 (2.10%) | 149.45 | 153.07 | 91.05K |
| 2024-04-02 | 151.59 | 150.75 | ↓$0.84 (-0.55%) | 148.90 | 151.59 | 134.24K |
| 2024-04-01 | 155.45 | 152.12 | ↓$3.33 (-2.14%) | 151.38 | 155.45 | 69.29K |
| 2024-03-28 | 154.89 | 154.95 | ↑$0.06 (0.04%) | 154.67 | 156.27 | 95.99K |
| 2024-03-27 | 154.60 | 154.46 | ↓$0.14 (-0.09%) | 153.65 | 155.66 | 117.31K |
| 2024-03-26 | 154.15 | 153.44 | ↓$0.71 (-0.46%) | 153.23 | 154.59 | 66.21K |
| 2024-03-25 | 156.04 | 153.63 | ↓$2.41 (-1.54%) | 153.58 | 156.59 | 57.96K |
| 2024-03-22 | 157.40 | 155.55 | ↓$1.85 (-1.18%) | 155.14 | 157.92 | 61.94K |
| 2024-03-21 | 157.75 | 156.93 | ↓$0.82 (-0.52%) | 156.51 | 158.38 | 109.12K |
| 2024-03-20 | 156.27 | 156.91 | ↑$0.64 (0.41%) | 155.54 | 158.05 | 92.78K |
| 2024-03-19 | 155.87 | 156.79 | ↑$0.92 (0.59%) | 155.34 | 158.10 | 86.89K |
| 2024-03-18 | 156.19 | 155.87 | ↓$0.32 (-0.20%) | 155.64 | 157.41 | 104.66K |
| 2024-03-15 | 153.08 | 156.39 | ↑$3.31 (2.16%) | 153.08 | 156.46 | 360.01K |
Create an account or log in to view more rows.
$BCPC man this will be good in coming weeks
$BCPC wow! I sold too early
$BCPC I need a smoke after this trade
$BCPC gap it slap it ask it !
$BCPC buying all the dips.
$BCPC is being added
$BCPC not happening this week or in the next months
just keep hodl!
$BCPC I’ll be buying more if this dips!
$BCPC super bullish
$BCPC had to buy calls