Balchem Corporation Historical Stock Prices

BCPC 
$66.43
*  
0.30
0.45%
Get BCPC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BCPC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  65.97  68.33  64.90  66.43 504,049
12/19/2014 65.97 68.33 64.9 66.43 503,986
12/18/2014 67.47 67.5 64.245 66.13 164,340
12/17/2014 65.26 66.59 64.72 66.55 208,848
12/16/2014 63.31 66.0999 63.01 65.24 292,044
12/15/2014 63.35 63.98 62.365 63.35 182,553
12/12/2014 62.71 63.73 62.556 62.81 143,308
12/11/2014 63.23 64.05 62.71 63.55 104,183
12/10/2014 63.76 64.12 62.43 62.68 125,972
12/09/2014 63.27 64.63 63.2 64 172,483
12/08/2014 64.94 65.04 63.53 63.93 191,296
12/05/2014 64.92 66.16 64.34 65.13 137,201
12/04/2014 65.43 65.72 64.24 64.89 134,077
12/03/2014 64.15 66.16 63.44 65.44 125,758
12/02/2014 63.61 65.37 63.24 64.3 105,535
12/01/2014 64.92 65.3 63.53 63.61 125,829
11/28/2014 66.22 67.49 64.8 65 58,831
11/26/2014 65.15 65.93 64.78 65.86 105,711
11/25/2014 64.8 65.63 64.27 65.14 90,257
11/24/2014 63.73 65.17 63.64 64.795 108,311
11/21/2014 65.53 65.58 63.39 63.61 91,524
11/20/2014 63.44 64.565 62.8 64.33 106,755
11/19/2014 64.65 64.65 62.83 63.56 131,101
11/18/2014 65.11 65.62 64.31 64.72 114,333
11/17/2014 64.93 65.34 64.07 64.61 141,285
11/14/2014 66.16 66.49 64.74 64.84 143,182
11/13/2014 68.31 68.31 65.885 65.94 129,143
11/12/2014 68.24 68.68 67.75 68.46 113,490
11/11/2014 65.89 68.82 65.75 68.29 197,328
11/10/2014 65.51 66.25 63.11 65.73 164,631
11/07/2014 63.6 64.05 62.9 63.99 141,450
11/06/2014 63.54 64.26 62.82 63.54 107,946
11/05/2014 63.52 64.285 62.78 63.66 79,641
11/04/2014 62.43 63.74 62.105 63.03 81,264
11/03/2014 64.91 64.91 62.6101 62.77 177,502
10/31/2014 64.54 65.24 63.45 64.7 121,780
10/30/2014 61.39 63.48 60.826 63.13 116,585
10/29/2014 61.83 62.47 61.03 61.59 108,241
10/28/2014 60.1 61.99 60.1 61.89 136,130
10/27/2014 59.94 59.96 59.01 59.52 92,987
10/24/2014 60.29 60.92 59.94 60.25 97,115
10/23/2014 60.16 61.14 59.71 60.48 135,173
10/22/2014 60 60.94 59.045 59.34 157,002
10/21/2014 58.79 60 58.19 59.9 155,981
10/20/2014 57.07 58.5 57.07 58.42 133,355
10/17/2014 58.4 58.59 56.79 57.19 156,970
10/16/2014 56.01 58.1 55.94 57.585 180,582
10/15/2014 54.17 57.23 53.62 56.92 162,058
10/14/2014 53.54 55.44 52.58 55.08 281,381
10/13/2014 52.03 53.61 51.65 52.91 301,424
10/10/2014 52.32 53.342 51.85 52.01 112,509
10/09/2014 54.83 55.06 52.44 52.45 145,926
10/08/2014 53.74 55.38 53.12 55.01 113,259
10/07/2014 54.39 54.82 53.73 54 134,750
10/06/2014 55.18 55.47 54.36 55 142,628
10/03/2014 55.94 56.11 55 55.19 95,202
10/02/2014 55.2 55.71 54.54 55.5 93,153
10/01/2014 56.62 56.74 55.1 55.24 203,596
09/30/2014 58.21 58.51 56.55 56.57 257,611
09/29/2014 57.25 58.13 56.73 58.08 157,996
09/26/2014 57.44 58.02 56.86 57.7 191,685
09/25/2014 57.85 58.204 56.43 57.51 209,033
09/24/2014 57.23 58.14 56.67 57.84 186,800
09/23/2014 57.05 57.55 56.79 57.21 235,200
09/22/2014 57.28 57.5 56.75 57.44 119,051
09/19/2014 58.64 59.38 57.39 57.7 253,886
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?