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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 154.59 | 153.99 | ↓$0.60 (-0.39%) | 152.72 | 154.59 | 92.16K |
2024-03-13 | 155.08 | 155.27 | ↑$0.19 (0.12%) | 154.03 | 156.42 | 109.13K |
2024-03-12 | 155.65 | 155.58 | ↓$0.07 (-0.04%) | 154.11 | 156.18 | 86.85K |
2024-03-11 | 157.41 | 156.04 | ↓$1.37 (-0.87%) | 155.52 | 157.41 | 66.29K |
2024-03-08 | 158.22 | 156.42 | ↓$1.80 (-1.14%) | 156.29 | 159.41 | 75.93K |
2024-03-07 | 157.51 | 156.99 | ↓$0.52 (-0.33%) | 155.99 | 159.52 | 85.66K |
2024-03-06 | 156.19 | 157.05 | ↑$0.86 (0.55%) | 154.91 | 157.50 | 76.45K |
2024-03-05 | 155.91 | 154.50 | ↓$1.41 (-0.90%) | 154.14 | 157.60 | 68.67K |
2024-03-04 | 156.77 | 156.99 | ↑$0.22 (0.14%) | 156.31 | 157.60 | 61.09K |
2024-03-01 | 157.29 | 156.93 | ↓$0.36 (-0.23%) | 155.51 | 157.60 | 72.69K |
2024-02-29 | 155.75 | 157.19 | ↑$1.44 (0.92%) | 155.27 | 158.27 | 91.68K |
2024-02-28 | 153.00 | 154.08 | ↑$1.08 (0.71%) | 152.94 | 154.33 | 70.56K |
2024-02-27 | 156.20 | 154.64 | ↓$1.56 (-1.00%) | 154.22 | 156.20 | 69.22K |
2024-02-26 | 155.74 | 155.44 | ↓$0.30 (-0.19%) | 154.08 | 156.24 | 131.25K |
2024-02-23 | 155.00 | 156.88 | ↑$1.88 (1.21%) | 155.00 | 157.25 | 103.88K |
2024-02-22 | 153.36 | 155.29 | ↑$1.93 (1.26%) | 153.08 | 155.57 | 160.14K |
2024-02-21 | 155.00 | 153.66 | ↓$1.34 (-0.86%) | 152.34 | 156.35 | 190.06K |
2024-02-20 | 148.46 | 157.27 | ↑$8.81 (5.93%) | 148.34 | 157.47 | 184.43K |
2024-02-16 | 148.00 | 149.20 | ↑$1.20 (0.81%) | 145.04 | 151.54 | 129.35K |
2024-02-15 | 142.66 | 146.39 | ↑$3.73 (2.61%) | 141.59 | 146.84 | 118.31K |
2024-02-14 | 142.28 | 142.73 | ↑$0.45 (0.32%) | 140.19 | 143.44 | 119.53K |
Create an account or log in to view more rows.
$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
$BCPC Lol she wants higher
$BCPC why is this not moving lol