Balchem Corporation Historical Stock Prices

BCPC 
$57.45
*  
2.89
5.3%
Get BCPC Alerts
*Delayed - data as of May 6, 2015  -  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 06-FEB-2015 TO 06-MAY-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  54.54  57.48  54.54  57.45 282,313
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
04/29/2015 54.67 54.8945 53.6 53.79 108,683
04/28/2015 54.54 55.39 54.46 54.87 126,289
04/27/2015 54.94 55.91 54.43 54.64 131,273
04/24/2015 54.85 55.43 54.34 54.87 130,567
04/23/2015 55.74 55.99 53.285 54.8 201,245
04/22/2015 55.11 56.48 53.075 55.72 278,473
04/21/2015 57.6 57.71 56.71 56.72 89,588
04/20/2015 57.71 58.02 56.93 57.42 101,195
04/17/2015 56.94 57.78 56.55 57.29 202,455
04/16/2015 56.65 58.38 56.461 57.43 248,933
04/15/2015 54.7 57.15 54.7 56.63 360,548
04/14/2015 54.09 54.55 53.21 54.52 248,820
04/13/2015 55.03 55.454 53.745 53.86 219,458
04/10/2015 56.26 56.47 55.12 55.22 133,045
04/09/2015 55.64 56.36 55.62 55.85 120,677
04/08/2015 55.51 56.23 55.51 55.84 221,161
04/07/2015 55.79 56.07 55.27 55.75 158,593
04/06/2015 55.78 57.03 55.31 55.79 144,012
04/02/2015 56.3 56.78 55.89 56.28 157,152
04/01/2015 55.19 55.97 55.12 55.82 180,752
03/31/2015 55.96 55.96 54.23 55.38 376,733
03/30/2015 56.85 57.2 55.96 56.12 124,064
03/27/2015 56.78 57.31 56.38 56.4 157,353
03/26/2015 56.52 57.39 55.81 56.89 147,808
03/25/2015 56.55 57.34 55.7301 56.55 202,296
03/24/2015 55.9 56.86 55.56 56.52 194,457
03/23/2015 55.44 57.67 55.36 55.9 121,202
03/20/2015 55.96 56.0899 55.22 55.44 204,886
03/19/2015 55.25 55.77 55.25 55.53 130,230
03/18/2015 55.99 56.14 55 55.59 129,371
03/17/2015 55.83 56.255 55.48 55.93 124,966
03/16/2015 56.73 57.03 55.73 56.2 176,102
03/13/2015 56.84 57.22 55.74 56.67 137,335
03/12/2015 57 57.3 55.45 56.73 187,871
03/11/2015 55.63 56.8 55.5 56.71 222,356
03/10/2015 55.87 56.26 55.41 55.72 115,299
03/09/2015 56.37 56.98 56.19 56.43 99,194
03/06/2015 56.75 57.24 55.73 56.1 117,881
03/05/2015 57.75 58.045 57.11 57.3 114,781
03/04/2015 57.86 57.965 57.25 57.68 120,035
03/03/2015 58.83 58.83 58.02 58.37 160,452
03/02/2015 59 60.01 58.4 59.24 169,493
02/27/2015 60.99 60.99 58.7101 58.92 175,861
02/26/2015 59.2 61.34 58.87 61.32 163,985
02/25/2015 57.89 59.58 57.8 59.46 194,505
02/24/2015 59.24 60 56.72 57.71 210,606
02/23/2015 58.34 59.85 58.24 59.38 192,714
02/20/2015 58.47 59.02 57.3 58.9 131,714
02/19/2015 58.43 59.17 58.08 58.52 72,495
02/18/2015 57.6 58.665 57.145 58.4 106,537
02/17/2015 58.18 58.48 57.6 57.88 166,884
02/13/2015 57.41 58.22 56.8 58.18 161,618
02/12/2015 55.52 57.39 55.52 57.34 149,498
02/11/2015 54.1 55.26 53.694 54.96 109,834
02/10/2015 54.93 54.93 53.21 54.14 147,503
02/09/2015 55.69 56.23 54.16 54.36 114,939
02/06/2015 55.32 56.26 54.35 55.82 171,995
*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?