Balchem Corporation (BCPC) NASDAQ

160.12

-0.29(-0.18%)

Updated at August 18 03:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025161.37160.41160.41161.37159.04183,823
August 14, 2025162.68160.94160.94162.89160.77132,843
August 13, 2025161.52163.93163.93164.02161.02123,800
August 12, 2025159.33160.87160.87160.9157.88120,142
August 11, 2025159.16158.88158.88159.7156.73176,600
August 08, 2025160.19159.34159.34161.67158.5174,404
August 07, 2025160.09159.45159.45160.75157.7245,600
August 06, 2025156.61160160160.17154.27165,400
August 05, 2025155.8156.42156.42157155.38195,700
August 04, 2025153.04155.39155.39155.63152.18181,601
August 01, 2025150.81152.17152.17152.65149.23203,119
July 31, 2025150152.47152.47158.52147.74261,300
July 30, 2025151.98152.09152.09153.05149.73326,400
July 29, 2025151.95152.75152.75153.86150.7254,752
July 28, 2025148.53150.64150.64150.89146.41305,100
July 25, 2025149.96148.82148.82150.07148.48268,324
July 24, 2025150149.2149.2150.76149.1143,507
July 23, 2025152.91150.63150.63153.15150.22138,225
July 22, 2025152.39152.42152.42155.09151.37139,900
July 21, 2025153.48153.02153.02155.1152.79125,700
July 18, 2025159.65152.84152.84160.15151.37232,035
July 17, 2025158158.37158.37159.9158200,713
July 16, 2025157.09158.14158.14158.77155.82153,300
July 15, 2025159.42157.5157.5161.05157.04186,900
July 14, 2025158.82159.05159.05159.57158.35116,322
July 11, 2025160.75158.44158.44160.75158.14102,904
July 10, 2025162.86161.93161.93164.01161.53124,000
July 09, 2025163.12162.53162.53163.79161.22138,400
July 08, 2025162.72162.94162.94165.02162.28155,800
July 07, 2025163.59162.53162.53165.01162.4133,641
July 03, 2025163.81165.02165.02165.13162.6383,019
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved