Balchem Corporation Historical Stock Prices

BCPC 
$51.69
*  
0.64
1.25%
Get BCPC Alerts
*Delayed - data as of Aug. 29, 2014 14:31 ET  -  Find a broker to begin trading BCPC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    BCPC Real Time
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:31  51.07  51.69  50.71  51.69 25,662
08/28/2014 51.97 52.016 50.97 51.05 83,186
08/27/2014 53.34 53.41 52.0901 52.34 58,592
08/26/2014 52.1 53.66 51.86 53.33 137,945
08/25/2014 52.44 52.99 51.76 52.13 78,365
08/22/2014 52.89 52.89 51.84 52.31 76,455
08/21/2014 52.71 52.99 51.65 52.94 66,453
08/20/2014 53.66 54.095 52.24 52.92 107,455
08/19/2014 53.65 54.108 52.6901 53.76 97,139
08/18/2014 53.92 53.99 53.17 53.46 78,443
08/15/2014 53.53 53.98 52.61 53.46 169,517
08/14/2014 52.96 53.41 52.38 52.97 92,537
08/13/2014 52.96 53.28 51.9 53.07 90,351
08/12/2014 53.02 53.17 51.93 52.69 124,442
08/11/2014 54.56 54.56 52.78 53.1 213,260
08/08/2014 51.18 55.68 51.18 54.5 250,414
08/07/2014 52.7 52.71 51.36 51.79 138,193
08/06/2014 51.51 52.85 51.51 52.62 119,806
08/05/2014 50.69 52.28 50.53 52.16 139,030
08/04/2014 50.59 51.03 49.94 50.93 132,556
08/01/2014 49.9 50.41 49.34 50.3 117,976
07/31/2014 50.65 51.085 49.1325 50 154,942
07/30/2014 50.88 51.44 50.48 50.99 98,434
07/29/2014 50.18 50.84 49.7 50.33 112,292
07/28/2014 49.79 50.04 48.8925 49.755 90,411
07/25/2014 50.83 50.88 49.43 49.52 84,851
07/24/2014 51.28 52.16 49.816 51.35 116,337
07/23/2014 50.37 52 50.33 51.89 129,021
07/22/2014 50.57 50.87 49.76 50.04 75,228
07/21/2014 50.12 50.63 49.54 50.32 82,400
07/18/2014 48.91 50.52 48.91 50.33 110,336
07/17/2014 49.42 49.855 49.04 49.08 118,336
07/16/2014 50.06 50.7371 49.382 49.99 114,167
07/15/2014 49.73 50.17 49.05 49.79 176,856
07/14/2014 50.71 50.9999 49.98 50.25 109,431
07/11/2014 50.49 50.87 49.71 49.99 131,190
07/10/2014 50.58 51 49.6 50.7 131,681
07/09/2014 53.83 54.45 51.12 51.48 181,778
07/08/2014 54.17 54.68 53.15 53.65 105,827
07/07/2014 55.22 55.4 53.91 54.17 90,373
07/03/2014 54.83 56.01 54.58 55.42 63,865
07/02/2014 54.65 54.99 53.65 54.68 86,486
07/01/2014 53.56 55.9 53.052 55.04 138,857
06/30/2014 53.55 53.88 52.8 53.56 96,492
06/27/2014 52.47 53.9025 52.4 53.88 105,212
06/26/2014 54.2 54.2 52.74 53.06 52,401
06/25/2014 52.25 54.255 51.831 53.95 116,161
06/24/2014 53.4 54.225 52.48 52.48 106,161
06/23/2014 54.01 54.01 53.29 53.6 70,450
06/20/2014 52.99 54.18 52.9605 53.89 203,805
06/19/2014 55 55 52.98 53.17 113,251
06/18/2014 55.05 55.05 53.46 54.8 82,414
06/17/2014 53.16 55.6 53 55.3 133,491
06/16/2014 54.1 54.17 52.795 53.27 105,847
06/13/2014 54.02 54.38 53.05 53.98 110,251
06/12/2014 54.5 54.7999 53.25 53.75 75,327
06/11/2014 54.36 54.98 53.7 54.57 109,138
06/10/2014 55.15 55.17 53.89 54.49 78,785
06/09/2014 55.63 56.56 54.7 55.2 91,492
06/06/2014 55.47 56.28 54.99 55.74 109,286
06/05/2014 53.82 55.03 52.78 54.99 135,012
06/04/2014 53.43 54.405 52.74 53.51 119,204
06/03/2014 54.19 54.84 53.26 53.89 118,377
06/02/2014 55.12 55.7 54.04 54.89 74,592
05/30/2014 55.32 55.709 54.712 55.14 96,478
05/29/2014 55.71 55.95 54.91 55.09 79,026
05/28/2014 55.41 55.88 55.0501 55.35 81,000
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?