Balchem Corporation Historical Stock Prices

BCPC 
$56.09
*  
0.58
1.02%
Get BCPC Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading BCPC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    BCPC After Hours
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  56.44  57.015  54.52  56.09 132,401
07/31/2015 55.45 57.7 55.33 56.67 117,166
07/30/2015 56.01 56.12 54.84 55.15 119,941
07/29/2015 56.15 57.13 56.04 56.08 109,002
07/28/2015 55.69 57.26 54.46 56.42 136,920
07/27/2015 54.78 56.13 53.84 55.62 130,360
07/24/2015 55.16 55.59 53.81 54.8 134,790
07/23/2015 55.84 56.38 55.05 55.31 107,966
07/22/2015 55.05 56.13 54.67 56.03 161,541
07/21/2015 56.05 56.77 54.52 55.06 145,164
07/20/2015 55.6 57.35 55.12 56.01 126,807
07/17/2015 56.25 56.25 54 55.65 137,111
07/16/2015 56.08 56.168 55.33 56.05 96,411
07/15/2015 55.36 55.93 55 55.59 167,310
07/14/2015 55.16 55.43 54.81 55.43 124,866
07/13/2015 55.5 55.55 54.72 55.05 143,949
07/10/2015 54.65 55.68 54.13 55.49 142,147
07/09/2015 54.36 54.55 52.167 54 190,058
07/08/2015 54.96 54.96 51.88 53.49 518,432
07/07/2015 56.03 56.03 54.76 55.34 109,625
07/06/2015 56.16 56.71 55.49 56.18 111,121
07/02/2015 56.95 57.76 56.2 56.41 148,988
07/01/2015 55.97 56.86 55.8 56.81 228,090
06/30/2015 56.65 57.282 55.51 55.72 128,977
06/29/2015 58.03 58.23 56.13 56.22 132,232
06/26/2015 58.18 58.63 57.286 58.55 207,786
06/25/2015 58.83 58.83 56.97 57.94 226,670
06/24/2015 63.62 63.68 58.08 58.42 429,409
06/23/2015 63.8 64.26 63.62 63.81 140,290
06/22/2015 64.17 64.63 63.55 63.88 170,660
06/19/2015 63.87 64.06 63.36 64 159,336
06/18/2015 62.2 64.5 62.2 63.76 152,976
06/17/2015 63.48 63.6042 62.84 63.15 134,141
06/16/2015 61.41 63.86 61.41 63.08 228,129
06/15/2015 61.15 61.94 60.18 61.72 143,564
06/12/2015 60.61 61.72 60.22 61.46 143,623
06/11/2015 60.75 61.27 59.9 61.02 135,787
06/10/2015 59.38 61.22 59.15 60.5 215,544
06/09/2015 58.58 59.41 58.2 59.1 81,127
06/08/2015 58.51 59 58.16 58.64 105,037
06/05/2015 57.42 58.91 57.01 58.49 103,009
06/04/2015 58.39 58.87 57.12 57.66 109,345
06/03/2015 57.49 58.99 57.2 58.88 122,932
06/02/2015 56.5 57.72 56.22 57.48 157,543
06/01/2015 57.03 57.61 56.08 56.85 109,310
05/29/2015 57.48 57.48 56.38 56.46 99,314
05/28/2015 57.74 58.33 56.74 57.38 111,648
05/27/2015 57.78 58.1 57.15 57.94 119,885
05/26/2015 57.92 57.96 56.65 57.84 117,085
05/22/2015 58.98 59.22 57.88 58.11 134,074
05/21/2015 58.23 59.31 58 59.01 147,082
05/20/2015 58.72 58.95 57.3 58.39 116,898
05/19/2015 59.13 59.15 57.84 58.34 155,683
05/18/2015 57.66 59.39 57.35 59.08 157,655
05/15/2015 57.02 57.71 56.29 57.66 144,298
05/14/2015 56.39 57.7799 55.85 57.31 161,786
05/13/2015 56.35 56.77 55.654 56.18 116,204
05/12/2015 56.71 56.802 55.02 56.09 128,697
05/11/2015 57.58 57.659 56.59 56.75 119,640
05/08/2015 57.75 58.41 57.14 57.18 225,671
05/07/2015 57.25 58.38 56.77 57.98 247,467
05/06/2015 54.54 57.48 54.54 57.45 282,611
05/05/2015 53.81 56 51.8295 54.56 205,420
05/04/2015 52.87 53.92 52.77 53.01 193,138
05/01/2015 52.54 53.2 52.0219 52.63 119,043
04/30/2015 53.15 53.71 52.39 52.42 166,450
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?