Balchem Corporation (BCPC) NASDAQ

164.18

+0.985(+0.60%)

Updated at July 03 10:54AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 02, 2025162.62163.2163.2163.73160.68113,000
July 01, 2025158.35161.88161.88163.64157.99153,500
June 30, 2025158.95159.2159.2159.84157.19171,900
June 27, 2025159.45158.35158.35160.15158.14398,833
June 26, 2025159.08158.69158.69160.79157.88149,600
June 25, 2025159.32158.04158.04160.03157.56174,000
June 24, 2025160159.43159.43162.27158.68141,620
June 23, 2025156.12159.04159.04159.17152.42254,447
June 20, 2025159.76156.01156.01159.76155.98283,441
June 18, 2025158.95159.77159.77161.1158.9580,105
June 17, 2025158.89159.32159.32160.03158.47149,100
June 16, 2025162.09160160165.18159.76129,000
June 13, 2025161.9161.53161.53165.32160.79176,700
June 12, 2025164.46163.88163.88165.47163.72112,500
June 11, 2025167.95165.04165.04168.31164.93165,600
June 10, 2025168.07167.64167.64168.33166.81270,237
June 09, 2025167.8168.07168.07168.41166.7288,800
June 06, 2025167.71166.22166.22167.71165.45100,946
June 05, 2025166.18165.54165.54166.34164.95121,000
June 04, 2025167.22166.29166.29167.95166.03106,600
June 03, 2025165.33166.64166.64168.01165.07122,300
June 02, 2025166.87165.68165.68167.5164.599,627
May 30, 2025166.41166.7166.7167.07165.27154,000
May 29, 2025166.17166.18166.18167.25164.6387,922
May 28, 2025169.16166.13166.13169.16166107,620
May 27, 2025166.67169.02169.02169.02166.55251,116
May 23, 2025165.96165.96165.96168.24165.4893,766
May 22, 2025167.37167.55167.55168.58165.25115,600
May 21, 2025168.93168.3168.31170.32167.88104,604
May 20, 2025169.27170.45170.45171.14168.39173,664
May 19, 2025167169.39169.39169.61166.46105,009
May 16, 2025166.84168.26168.26168.86165.62134,262
May 15, 2025163.85167.11167.11167.25162.34194,100
May 14, 2025164.07163.54163.54165.47163.49102,445
May 13, 2025165.24164.94164.94167.4164.72221,274
May 12, 2025168165.55165.55168.84165.12149,662
May 09, 2025164.53164.55164.55165.65163.5798,200
May 08, 2025164.46165.18165.17166.11164.11120,231
May 07, 2025165164164166.25162.63113,100
May 06, 2025162.56163.68163.68164.38161143,936
May 05, 2025160.27162.74162.74163.63160.27152,645
May 02, 2025158.06161.87161.87162.13158.06134,973
May 01, 2025156.31156.88156.88157.82155.26202,432
April 30, 2025155.25156.55156.55157.66153.21232,600
April 29, 2025154.15156.01156.01157.75154.15297,000
April 28, 2025153.93156.09156.09156.82152.84145,439
April 25, 2025152.6153.64153.64154.4151.48172,000
April 24, 2025156.22154.2154.2156.59146.27324,844
April 23, 2025160.34158.31158.31161.41157.38191,526
April 22, 2025158.61157.5157.5159.32155.73375,700
April 21, 2025160.08156.92156.92160.5156.12120,923
April 17, 2025161.41161.5161.5162.85160.57156,825
April 16, 2025163.39161.31161.31163.39159.89116,800
April 15, 2025162.51163.1163.1164.58161.1225,453
April 14, 2025162.29164.1164.1164.86161.25234,200
April 11, 2025155.66160.73160.73161.07153.15188,554
April 10, 2025156.8156.09156.09156.8152.34249,438
April 09, 2025149.46159.64159.64160.97145.7269,708
April 08, 2025157.4150.5150.5158.87148.75281,738
April 07, 2025151.26154.13154.13160.39151.26284,139
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved