Balchem Corporation (BCPC) Historical Stock Data

155.02 ↑0.55 (0.36%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BCPC is up 0.26% a day on average. There have been 14 days where Balchem Corporation closed green and 16 days where BCPC closed red.

DateOpenCloseChangeLowHighVolume
2024-03-27154.60154.46↓$0.14 (-0.09%)153.65155.66117.31K
2024-03-26154.15153.44↓$0.71 (-0.46%)153.23154.5966.21K
2024-03-25156.04153.63↓$2.41 (-1.54%)153.58156.5957.96K
2024-03-22157.40155.55↓$1.85 (-1.18%)155.14157.9261.94K
2024-03-21157.75156.93↓$0.82 (-0.52%)156.51158.38109.12K
2024-03-20156.27156.91↑$0.64 (0.41%)155.54158.0592.78K
2024-03-19155.87156.79↑$0.92 (0.59%)155.34158.1086.89K
2024-03-18156.19155.87↓$0.32 (-0.20%)155.64157.41104.66K
2024-03-15153.08156.39↑$3.31 (2.16%)153.08156.46360.01K
2024-03-14154.59153.99↓$0.60 (-0.39%)152.72154.5992.16K
2024-03-13155.08155.27↑$0.19 (0.12%)154.03156.42109.13K
2024-03-12155.65155.58↓$0.07 (-0.04%)154.11156.1886.85K
2024-03-11157.41156.04↓$1.37 (-0.87%)155.52157.4166.29K
2024-03-08158.22156.42↓$1.80 (-1.14%)156.29159.4175.93K
2024-03-07157.51156.99↓$0.52 (-0.33%)155.99159.5285.66K
2024-03-06156.19157.05↑$0.86 (0.55%)154.91157.5076.45K
2024-03-05155.91154.50↓$1.41 (-0.90%)154.14157.6068.67K
2024-03-04156.77156.99↑$0.22 (0.14%)156.31157.6061.09K
2024-03-01157.29156.93↓$0.36 (-0.23%)155.51157.6072.69K
2024-02-29155.75157.19↑$1.44 (0.92%)155.27158.2791.68K
2024-02-28153.00154.08↑$1.08 (0.71%)152.94154.3370.56K
2024-02-27156.20154.64↓$1.56 (-1.00%)154.22156.2069.22K
2024-02-26155.74155.44↓$0.30 (-0.19%)154.08156.24131.25K
2024-02-23155.00156.88↑$1.88 (1.21%)155.00157.25103.88K
2024-02-22153.36155.29↑$1.93 (1.26%)153.08155.57160.14K
2024-02-21155.00153.66↓$1.34 (-0.86%)152.34156.35190.06K
2024-02-20148.46157.27↑$8.81 (5.93%)148.34157.47184.43K
2024-02-16148.00149.20↑$1.20 (0.81%)145.04151.54129.35K
2024-02-15142.66146.39↑$3.73 (2.61%)141.59146.84118.31K
2024-02-14142.28142.73↑$0.45 (0.32%)140.19143.44119.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$BCPC not happening this week or in the next months
just keep hodl!

0 Like Report