Balchem Corporation Historical Stock Prices

BCPC 
$57.19
*  
0.395
0.69%
Get BCPC Alerts
*Delayed - data as of Oct. 17, 2014  -  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: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  58.40  58.59  56.79  57.19 156,870
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
09/18/2014 56.77 58.54 56.77 58.48 140,009
09/17/2014 56.28 56.87 56.01 56.5 110,618
09/16/2014 55.35 56.5 55.35 56.43 144,635
09/15/2014 55.08 55.782 54.35 55.16 307,687
09/12/2014 55.2 55.5 54.63 55.19 202,716
09/11/2014 55.25 55.64 54.5 55.2 181,293
09/10/2014 55.21 55.75 54.9 55.51 107,538
09/09/2014 55.12 55.25 54.6 55.03 177,553
09/08/2014 54 55.32 53.55 55.27 153,031
09/05/2014 57.49 57.99 53.56 54.07 97,054
09/04/2014 53.33 53.95 53.1 53.86 123,333
09/03/2014 52.98 53.37 52.71 53.27 117,920
09/02/2014 51.62 53.16 51.39 52.81 78,345
08/29/2014 51.07 51.75 50.71 51.44 59,630
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
05/27/2014 55.19 56.12 54.73 55.5 77,611
05/23/2014 54.29 54.62 53.8 54.49 81,656
05/22/2014 54 54.57 53.82 54.12 49,360
05/21/2014 53.52 54.36 53.29 53.81 134,000
05/20/2014 54.68 54.68 52.99 53.46 132,093
05/19/2014 53.75 55.23 53.75 54.7 51,596
05/16/2014 53.1 54.14 51.009 54.14 110,166
05/15/2014 53.78 54.03 51.59 53.15 255,161
05/14/2014 55.26 55.262 54.11 54.41 121,472
05/13/2014 56.79 57.18 55 55.09 195,789
05/12/2014 55.49 57 54.51 56.74 124,602
05/09/2014 55.57 56.42 53.8569 56.02 94,085
05/08/2014 58.32 58.51 55.25 55.44 111,620
05/07/2014 58.23 58.61 57.0801 58.42 156,710
05/06/2014 60.72 61.9 58 58 208,127
05/05/2014 60.56 62.01 59.52 61.16 121,339
05/02/2014 61.6 62.63 60.94 61.43 89,845
05/01/2014 61.58 62.12 60.52 61.38 123,491
04/30/2014 61.44 62.13 60.36 61.95 126,725
04/29/2014 62.16 62.65 61.3 61.44 108,557
04/28/2014 62.16 62.74 61.29 62.01 105,008
04/25/2014 62.25 62.99 61.762 61.83 143,963
04/24/2014 62.74 63.16 61.95 62.69 125,531
04/23/2014 62.98 63.58 62.27 62.34 154,050
04/22/2014 63.01 63.66 62.35 63.01 128,376
04/21/2014 62.83 63.45 62.1 62.88 105,865
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
01/16/2014 57.21 57.42 56.7 57.11 58,862
01/15/2014 57.96 57.96 55.544 56.81 105,380
01/14/2014 56.67 57.91 56.15 57.53 90,096
01/13/2014 56.02 56.8 55.57 56.37 113,179
01/10/2014 56.35 56.78 55.64 56.55 122,232
01/09/2014 56.52 56.8 55.64 56.22 149,344
01/08/2014 56.66 57.43 56.23 56.53 183,452
01/07/2014 57.15 58 55.75 56.89 110,805
01/06/2014 58 58 56.48 56.77 96,601
01/03/2014 57.03 58.1 56.53 57.87 128,073
01/02/2014 58.67 58.7 56.82 57.17 164,463
12/31/2013 59.32 59.82 58.5 58.7 143,454
12/30/2013 58.95 59.29 57.96 59.09 96,202
12/27/2013 59.83 59.97 58.87 59.14 70,414
12/26/2013 58.6 59.75 58.08 59.43 144,442
12/24/2013 58.02 58.87 57.61 58.18 56,950
12/23/2013 57.98 58.52 57.3 57.89 145,565
12/20/2013 57.97 58.69 57.24 58.05 278,001
12/19/2013 57.99 58.45 57.5 57.68 91,886
12/18/2013 56.56 58.48 55.7 58.44 132,001
12/17/2013 57.53 57.53 56.2 56.69 76,999
12/16/2013 57.48 58.96 57.35 57.55 98,017
12/13/2013 56.99 57.6 56.04 56.97 79,625
12/12/2013 56.25 57.19 56.16 56.65 56,018
12/11/2013 57.52 57.52 56.01 56.21 67,120
12/10/2013 58.1 58.1 56.9 57.28 113,536
12/09/2013 58.93 59.39 57.68 58.06 85,122
12/06/2013 59.27 59.8 57.5873 58.85 85,941
12/05/2013 58.22 58.99 57.63 58.42 68,633
12/04/2013 57.52 58.71 56.86 58.39 98,943
12/03/2013 56.77 58.42 56.27 57.63 105,924
12/02/2013 59.28 59.55 56.68 56.97 104,224
11/29/2013 59.67 59.76 58.93 59.15 39,637
11/27/2013 57.77 59.29 57.56 59.11 66,831
11/26/2013 57.41 58.23 55.8215 57.77 103,408
11/25/2013 58.73 59.58 57.95 58.13 71,927
11/22/2013 58.08 58.97 57.02 58.77 44,446
11/21/2013 57.56 58.21 57 57.92 77,335
11/20/2013 57.54 57.54 56.79 57.12 123,015
11/19/2013 56.5 57.519 56.1125 57.24 126,245
11/18/2013 55.2 56.55 55.2 56.5 85,430
11/15/2013 54.39 55.2 54.06 55.1 80,671
11/14/2013 54.24 54.56 53.841 54.56 37,374
11/13/2013 53.83 54.4 53.44 54.33 62,002
11/12/2013 53.09 54.197 53.05 53.99 52,297
11/11/2013 54.26 54.26 52.79 53.054 145,473
11/08/2013 52.09 54.37 52.09 54.15 108,439
11/07/2013 53.76 53.76 52.05 52.28 136,411
11/06/2013 54.51 54.8 53.22 53.73 60,705
11/05/2013 55.97 55.97 53.52 54.165 105,285
11/04/2013 55.7 56.96 55.12 56.52 113,418
11/01/2013 57.04 57.24 55.4 55.71 139,997
10/31/2013 57.8 58.169 57.19 57.26 96,094
10/30/2013 58.97 59.04 57.53 57.76 79,541
10/29/2013 58.93 59.05 58 58.74 103,163
10/28/2013 58.73 59.25 58.19 58.57 75,493
10/25/2013 59.53 59.53 58.01 58.66 71,993
10/24/2013 58.75 59.25 58.44 59.13 70,125
10/23/2013 57.87 59 57.87 58.78 62,780
10/22/2013 58.05 58.84 57.72 58.35 76,326
10/21/2013 59.13 59.4712 58.035 58.07 72,698
10/18/2013 58.22 59.31 57.615 59.08 148,175
10/17/2013 55.72 57.26 54.966 57.14 141,907
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?