Historical Stock Prices

BCPC 
$62.96
*  
0.33
 negative 
0.53%
Get BCPC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 62.72 63.78 62.6 62.96 141,436
04/16/2014 62.52 63.28 62.07 62.63 120,401
04/15/2014 62.76 63.61 60.9753 62.28 187,312
04/14/2014 62.18 63.23 61.87 62.59 208,645
04/11/2014 60.94 62.68 60.94 61.99 201,523
04/10/2014 61.59 61.92 61.22 61.63 217,372
04/09/2014 60.5 62 60.25 61.77 114,242
04/08/2014 59.08 60.97 58.942 60.24 169,631
04/07/2014 59.67 60.49 58.88 59.2 196,054
04/04/2014 61 61.48 59.45 59.71 185,873
04/03/2014 63.31 63.33 61.26 61.27 234,970
04/02/2014 63.58 66.34 62.96 63.1 335,230
04/01/2014 56.57 65.89 56.15 63.98 938,516
03/31/2014 51.61 52.23 50.8701 52.12 307,664
03/28/2014 51.71 52.5 51.11 51.19 91,382
03/27/2014 52.43 52.7 51.35 51.86 115,245
03/26/2014 54.13 54.13 52.22 52.28 141,667
03/25/2014 55.3 55.6 53.83 54.11 167,905
03/24/2014 55.6 55.8 54.8 54.98 117,338
03/21/2014 55.25 56.06 54.78 55.58 146,003
03/20/2014 55.25 56 55 55.18 82,718
03/19/2014 55.62 55.96 55.05 55.28 91,387
03/18/2014 55.57 55.89 55.03 55.75 113,917
03/17/2014 55.03 55.91 54.65 55.33 163,324
03/14/2014 53.94 55.28 53.94 54.94 96,825
03/13/2014 54.51 54.8 53.85 54.15 90,700
03/12/2014 53.28 54.28 52.65 54.25 71,308
03/11/2014 53.86 54.7299 53.35 53.71 106,352
03/10/2014 52.83 54.03 52.83 54.03 83,702
03/07/2014 53.35 53.64 52.97 53.14 69,699
03/06/2014 52.93 53.5 52.65 53.16 66,451
03/05/2014 52.21 52.95 51.71 52.66 146,844
03/04/2014 49.84 53.06 49.61 52.64 216,878
03/03/2014 49.83 50.4 49 49.63 92,720
02/28/2014 50.84 51.11 50.26 50.51 128,690
02/27/2014 50.34 51 49.784 50.76 79,242
02/26/2014 50.3 50.88 50.08 50.32 145,314
02/25/2014 49.98 50.35 49.85 50.1 101,146
02/24/2014 49.8 50.46 49.49 49.84 121,979
02/21/2014 50.57 50.57 49.75 49.81 111,939
02/20/2014 50.69 50.69 49.42 50.18 117,871
02/19/2014 51.5 51.89 50.4101 50.51 139,145
02/18/2014 50.77 52.0312 50.77 51.43 213,511
02/14/2014 51.31 51.44 50.24 50.72 122,554
02/13/2014 50.56 51.53 50.56 51.25 105,530
02/12/2014 51.74 51.9399 50.76 51 138,231
02/11/2014 51.26 51.989 50.72 51.58 115,286
02/10/2014 51.1 51.576 50.05 51.12 120,466
02/07/2014 51.48 52.36 51.05 51.33 122,446
02/06/2014 51.7 52.49 51.12 51.32 87,203
02/05/2014 51.5 52.25 50.51 51.48 84,390
02/04/2014 51.77 52.445 50.53 51.78 128,177
02/03/2014 54.04 54.15 51.63 51.82 164,045
01/31/2014 53.56 55.31 53.56 54.52 96,990
01/30/2014 54.53 56.03 53.5 54.752 79,296
01/29/2014 54.19 55.111 53.76 54.01 85,918
01/28/2014 54.54 54.87 53.07 54.69 122,721
01/27/2014 54.49 55.63 54.13 54.61 115,255
01/24/2014 56.17 56.28 54.51 54.87 104,244
01/23/2014 56.94 57.17 55.85 56.8 107,525
01/22/2014 57.79 57.92 57.01 57.39 79,699
01/21/2014 57.25 57.65 56.7 57.58 94,102
01/17/2014 57.31 57.31 56.7 56.78 90,895
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 your brokers before you trade


Want to trade FX?