Balchem Corporation Historical Stock Prices

BCPC 
$55.32
*  
0.76
1.36%
Get BCPC Alerts
*Delayed - data as of Jul. 30, 2015 15:10 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-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.
15:10  56.01  56.12  54.84  55.32 84,629
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
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
02/05/2015 54.08 55.52 53.46 55.21 167,633
02/04/2015 54.18 54.67 53.26 53.66 122,827
02/03/2015 53.2 54.7 52.98 54.61 195,005
02/02/2015 52.96 53.44 51.25 53.11 173,771
01/30/2015 54.07 54.74 52.85 52.97 173,973
01/29/2015 53.33 54.63 52.76 54.59 170,545
01/28/2015 53.87 54.28 52.858 53.43 141,545
01/27/2015 53.53 54.34 53.07 53.74 141,080
01/26/2015 53.99 54.59 52.91 54.08 261,646
01/23/2015 55.75 56.02 53.57 54 199,748
01/22/2015 53.67 55.705 50.81 55.56 304,055
01/21/2015 56.5 57.05 52.07 52.8 457,547
01/20/2015 61.4 62.5 55.57 57.08 526,833
01/16/2015 59.82 61.96 59.05 61.91 151,253
01/15/2015 61.93 62.1325 59.845 60.03 169,712
01/14/2015 60.36 61.95 60.3001 61.57 86,116
01/13/2015 62.01 63.07 60.73 61.29 193,139
01/12/2015 61.41 61.83 60.62 61.37 176,479
01/09/2015 62.5 62.94 60.66 61.17 128,465
01/08/2015 61.64 63.1 61.04 62.44 224,994
01/07/2015 61.19 61.55 59.4 60.94 248,374
01/06/2015 62.3 62.97 60.09 60.56 174,497
01/05/2015 63.99 64.33 62.12 62.26 210,905
01/02/2015 66.87 67.03 62.97 64.18 164,392
12/31/2014 66.48 67.87 65.72 66.64 300,896
12/30/2014 67.11 67.53 66.09 66.09 73,686
12/29/2014 67.8 68.41 66.54 67.11 191,097
12/26/2014 67.14 68.3 66.9 67.85 92,382
12/24/2014 67.89 68.32 66.77 66.8 117,816
12/23/2014 67.82 69.92 67.3 68.35 123,581
12/22/2014 66.73 67.67 65.75 67.54 141,103
12/19/2014 65.97 68.33 64.9 66.43 503,986
12/18/2014 67.47 67.5 64.245 66.13 164,340
12/17/2014 65.26 66.59 64.72 66.55 208,848
12/16/2014 63.31 66.0999 63.01 65.24 292,044
12/15/2014 63.35 63.98 62.365 63.35 182,553
12/12/2014 62.71 63.73 62.556 62.81 143,308
12/11/2014 63.23 64.05 62.71 63.55 104,183
12/10/2014 63.76 64.12 62.43 62.68 125,972
12/09/2014 63.27 64.63 63.2 64 172,483
12/08/2014 64.94 65.04 63.53 63.93 191,296
12/05/2014 64.92 66.16 64.34 65.13 137,201
12/04/2014 65.43 65.72 64.24 64.89 134,077
12/03/2014 64.15 66.16 63.44 65.44 125,758
12/02/2014 63.61 65.37 63.24 64.3 105,535
12/01/2014 64.92 65.3 63.53 63.61 125,829
11/28/2014 66.22 67.49 64.8 65 58,831
11/26/2014 65.15 65.93 64.78 65.86 105,711
11/25/2014 64.8 65.63 64.27 65.14 90,257
11/24/2014 63.73 65.17 63.64 64.795 108,311
11/21/2014 65.53 65.58 63.39 63.61 91,524
11/20/2014 63.44 64.565 62.8 64.33 106,755
11/19/2014 64.65 64.65 62.83 63.56 131,101
11/18/2014 65.11 65.62 64.31 64.72 114,333
11/17/2014 64.93 65.34 64.07 64.61 141,285
11/14/2014 66.16 66.49 64.74 64.84 143,182
11/13/2014 68.31 68.31 65.885 65.94 129,143
11/12/2014 68.24 68.68 67.75 68.46 113,490
11/11/2014 65.89 68.82 65.75 68.29 197,328
11/10/2014 65.51 66.25 63.11 65.73 164,631
11/07/2014 63.6 64.05 62.9 63.99 141,450
11/06/2014 63.54 64.26 62.82 63.54 107,946
11/05/2014 63.52 64.285 62.78 63.66 79,641
11/04/2014 62.43 63.74 62.105 63.03 81,264
11/03/2014 64.91 64.91 62.6101 62.77 177,502
10/31/2014 64.54 65.24 63.45 64.7 121,780
10/30/2014 61.39 63.48 60.826 63.13 116,585
10/29/2014 61.83 62.47 61.03 61.59 108,241
10/28/2014 60.1 61.99 60.1 61.89 136,130
10/27/2014 59.94 59.96 59.01 59.52 92,987
10/24/2014 60.29 60.92 59.94 60.25 97,115
10/23/2014 60.16 61.14 59.71 60.48 135,173
10/22/2014 60 60.94 59.045 59.34 157,002
10/21/2014 58.79 60 58.19 59.9 155,981
10/20/2014 57.07 58.5 57.07 58.42 133,355
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
*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?