Australia markets closed

Balchem Corporation (BCPC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.12-0.68 (-0.47%)
At close: 04:00PM EDT
143.12 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024143.89145.53142.65143.12143.12125,000
17 Apr 2024145.68145.68143.68143.80143.8062,600
16 Apr 2024146.39147.95144.95145.62145.6264,900
15 Apr 2024147.72149.63145.93146.76146.7677,700
12 Apr 2024148.30148.71146.05147.90147.9077,400
11 Apr 2024148.82150.25148.09149.30149.3076,100
10 Apr 2024149.45150.10147.93148.99148.9996,000
09 Apr 2024153.20153.80151.97153.56153.5662,100
08 Apr 2024151.23153.30150.40152.79152.7952,200
05 Apr 2024150.05151.49149.60150.24150.2486,100
04 Apr 2024153.98153.98150.35150.87150.8770,600
03 Apr 2024149.45153.07149.45152.59152.5991,000
02 Apr 2024151.59151.59148.90150.75150.75134,200
01 Apr 2024155.45155.45151.38152.12152.1269,300
28 Mar 2024154.89156.27154.67154.95154.9596,000
27 Mar 2024154.60155.66153.65154.46154.46117,300
26 Mar 2024154.15154.59153.23153.44153.4466,200
25 Mar 2024156.04156.59153.58153.63153.6358,000
22 Mar 2024157.40157.92155.14155.55155.5561,900
21 Mar 2024157.75158.38156.51156.93156.93109,100
20 Mar 2024156.27158.05155.54156.91156.9192,800
19 Mar 2024155.87158.10155.34156.79156.7986,900
18 Mar 2024156.19157.41155.64155.87155.87104,700
15 Mar 2024153.08156.46153.08156.39156.39360,000
14 Mar 2024154.59154.59152.72153.99153.9992,200
13 Mar 2024155.08156.42154.03155.27155.27109,100
12 Mar 2024155.65156.18154.11155.58155.5886,900
11 Mar 2024157.41157.41155.52156.04156.0466,300
08 Mar 2024158.22159.41156.29156.42156.4275,900
07 Mar 2024157.51159.52155.99156.99156.9985,700
06 Mar 2024156.19157.50154.91157.05157.0578,400
05 Mar 2024155.91157.60154.14154.50154.5068,700
04 Mar 2024156.77157.60156.31156.99156.9961,100
01 Mar 2024157.29157.60155.51156.93156.9372,700
29 Feb 2024155.75158.27155.27157.19157.1991,700
28 Feb 2024153.00154.33152.94154.08154.0870,600
27 Feb 2024156.20156.20154.22154.64154.6469,200
26 Feb 2024155.74156.24154.08155.44155.44131,200
23 Feb 2024155.00157.25155.00156.88156.88103,900
22 Feb 2024153.36155.57153.08155.29155.29160,100
21 Feb 2024155.00156.35152.34153.66153.66190,100
20 Feb 2024148.46157.47148.34157.27157.27184,400
16 Feb 2024148.00151.54145.04149.20149.20129,400
15 Feb 2024142.66146.84141.59146.39146.39118,300
14 Feb 2024142.28143.44140.19142.73142.73119,500
13 Feb 2024142.14144.40139.57140.58140.58179,700
12 Feb 2024145.20146.59144.20145.33145.33135,500
09 Feb 2024143.90145.60143.00145.14145.14106,700
08 Feb 2024142.50143.64141.90143.43143.4384,600
07 Feb 2024141.34143.91139.91142.28142.28131,600
06 Feb 2024140.31142.66140.31141.21141.2183,700
05 Feb 2024141.38141.66138.38140.28140.28116,900
02 Feb 2024141.21143.54141.02143.14143.14101,100
01 Feb 2024141.37143.05139.84142.90142.9097,600
31 Jan 2024143.40143.68140.05140.16140.16135,100
30 Jan 2024140.95143.11140.64142.93142.9385,500
29 Jan 2024138.92142.10138.70141.92141.9259,700
26 Jan 2024140.32140.71138.85139.43139.4373,800
25 Jan 2024141.45141.45138.34139.37139.3797,900
24 Jan 2024143.38143.85139.38139.68139.6870,000
23 Jan 2024145.46145.70141.80141.98141.98111,600
22 Jan 2024142.00144.97142.00144.21144.21196,400
19 Jan 2024140.36141.20138.31141.06141.06101,800
18 Jan 2024137.51140.38136.74139.58139.58123,100
17 Jan 2024135.84138.38135.84137.06137.0696,000
16 Jan 2024139.85141.51136.98137.50137.50124,700
12 Jan 2024142.18142.72140.19140.84140.8454,500
11 Jan 2024140.69141.38139.41140.36140.36108,300
10 Jan 2024140.56141.57139.80141.39141.3987,700
09 Jan 2024140.29141.24139.62141.16141.1674,000
08 Jan 2024140.67142.55139.99142.44142.4487,800
05 Jan 2024142.16143.56139.82140.17140.17127,400
04 Jan 2024142.86144.08142.59143.39143.39152,300
03 Jan 2024145.69145.78140.15142.73142.73156,900
02 Jan 2024147.89148.00144.68146.20146.20285,400
29 Dec 2023150.73150.73148.75148.75148.75121,500
28 Dec 2023148.86150.82148.86150.35150.3578,300
27 Dec 2023147.95149.96145.12149.82149.8291,100
26 Dec 2023147.11148.69145.65148.25148.2570,100
26 Dec 20230.79 Dividend
22 Dec 2023146.50148.40146.18146.76145.97112,600
21 Dec 2023144.44145.81143.54145.39144.6182,000
20 Dec 2023144.30148.03142.96143.17142.40137,400
19 Dec 2023142.51145.43141.96145.17144.39158,400
18 Dec 2023141.13142.04139.39141.18140.42116,700
15 Dec 2023142.44142.51139.26140.25139.50596,900
14 Dec 2023141.95144.70141.11141.28140.52177,400
13 Dec 2023135.08140.57135.00140.13139.38156,800
12 Dec 2023134.84135.54133.82135.15134.42201,500
11 Dec 2023132.98135.02132.89134.84134.1185,800
08 Dec 2023135.16136.36131.74133.13132.4183,700
07 Dec 2023131.27135.13131.10134.97134.24142,500
06 Dec 2023129.33133.59127.44131.57130.86114,900
05 Dec 2023126.72128.09125.23128.02127.33106,800
04 Dec 2023124.34126.61124.34126.52125.84106,500
01 Dec 2023125.31125.64124.07124.94124.27129,500
30 Nov 2023125.17125.17123.88124.72124.05126,700
29 Nov 2023123.92125.01123.30124.94124.2795,100
28 Nov 2023123.14123.14120.87122.71122.0564,700
27 Nov 2023122.24123.42121.71123.23122.5785,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...