Balchem Corporation (BCPC) NASDAQ

152.90

-1.1505(-0.75%)

Updated at December 04 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 2025154.36154.05154.05156.96153.2155,817
December 02, 2025155.74154.1154.1155.79153.96119,820
December 01, 2025155.2155.63155.63156.52154.51148,100
November 28, 2025155.9156.21156.21156.43155.7961,345
November 26, 2025155.89156.52156.52158.68155.89241,114
November 25, 2025154.54156.77156.77158.68154.54198,000
November 24, 2025155.88153.66153.66156.13153.33186,567
November 21, 2025152.8155.46155.46158.05152.48287,606
November 20, 2025153.46152.72152.72154.05151.97109,600
November 19, 2025153.95152.33152.33154.76151.9994,000
November 18, 2025155.87153.96153.96156.2153.12103,600
November 17, 2025157.33155.53155.53157.6153.61217,200
November 14, 2025155.89156.75156.75157.42155.54137,800
November 13, 2025157.69156.99156.99158.03156.17147,300
November 12, 2025156.21157.21157.21158.53155.92199,600
November 11, 2025154.44156.11156.11157.4154.4495,600
November 10, 2025152.39155.23155.23155.7151.66121,212
November 07, 2025152.34152.56152.56154.81151.73163,736
November 06, 2025152.24152.23152.23153.3150.38123,900
November 05, 2025152.19152.71152.71154.06151.5177,821
November 04, 2025152.41151.96151.96153.2150.23155,600
November 03, 2025152.74152.52152.52152.74151.03180,400
October 31, 2025153.81153.39153.39154.89152.37203,224
October 30, 2025153.57153.97153.97156.28151.85288,600
October 29, 2025153.98153.69153.69155.14151.92199,200
October 28, 2025153.74155.15155.15156.08152.6162,900
October 27, 2025155.86154.51154.51156.4153.31139,000
October 24, 2025157.11156.68156.68157.37155.66135,800
October 23, 2025157.44156.78156.78158.85155.54164,600
October 22, 2025157.83157.02157.02158.82155.06205,729
October 21, 2025151.23156.89156.89158.41146.21314,227
October 20, 2025147.59150.77150.77151.02146.51292,633
October 17, 2025146.23147.59147.59148.35144.99204,722
October 16, 2025143.41145.58145.58146.31142.83165,324
October 15, 2025142143.63143.63144.01142138,640
October 14, 2025142.3142.33142.33143.34140.7174,000
October 13, 2025145.21143.11143.11145.21143.08145,214
October 10, 2025140.5144.64144.64145.81140.35242,249
October 09, 2025141.81140.3140.3142.53139.17164,700
October 08, 2025142.04142.44142.44142.46140.84127,000
October 07, 2025143.34141.18141.18145.49140.91126,200
October 06, 2025145.25143.16143.16145.25142.59130,400
October 03, 2025146.17145.19145.19148.58144.87157,547
October 02, 2025147.6146.26146.26149.47144.89169,200
October 01, 2025149.07146.7146.7149.64146.57112,500
September 30, 2025148.27150.06150.06150.26147.58165,509
September 29, 2025150.35149.04149.04150.35147.77140,937
September 26, 2025149.42150.08150.08150.92148.71156,501
September 25, 2025151.53150.11150.11153.73149.53102,709
September 24, 2025152.99152.23152.23154.01151.79115,700
September 23, 2025154.24153.72153.72156.33152.59142,000
September 22, 2025156.22154.1154.1156.22153.46145,918
September 19, 2025156.44156.52156.52156.7154.67650,600
September 18, 2025153.18156.44156.44156.8152.78155,920
September 17, 2025154.04152.62152.62156.37152.11150,300
September 16, 2025154153.43153.43155.18152.899,400
September 15, 2025156.85154.56154.56159.25154.33117,902
September 12, 2025158.53156.34156.34158.63156.12149,600
September 11, 2025156.1159.36159.36159.61156.1129,500
September 10, 2025157.78155.58155.58158.54154.72104,448
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved