Home > Quotes > BCPC > Historical Prices

Historical Stock Prices

BCPC 
$46.39
*  
0.67
  negative  
1.47%
Get BCPC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 45.67 46.795 45.5 46.39 69,052
05/23/2013 45.66 46.1 45.38 45.72 70,715
05/22/2013 46.09 47 45.63 46.01 84,797
05/21/2013 46.31 46.468 45.79 46.05 37,730
05/20/2013 48.04 48.04 46.03 46.41 57,572
05/17/2013 47.25 48.31 47.15 47.75 121,480
05/16/2013 46.11 47.94 46.11 47.24 101,874
05/15/2013 44.83 46.34 44.13 46.09 113,267
05/14/2013 43.23 45.19 43.22 45.09 92,113
05/13/2013 42.98 43.43 42.828 43.41 32,494
05/10/2013 43.13 43.5 42.89 43.18 91,735
05/09/2013 43.14 43.58 42.75 43.22 30,650
05/08/2013 43.34 43.49 42.76 43.33 31,363
05/07/2013 43.18 43.26 42.6744 43.26 32,974
05/06/2013 43.43 44.15 42.19 42.98 34,541
05/03/2013 43.17 44.46 43.17 43.43 96,918
05/02/2013 42.1 43.04 41.71 42.71 80,904
05/01/2013 43.11 43.4 41.56 41.7 113,473
04/30/2013 43.21 43.36 42.71 43.34 39,310
04/29/2013 42.91 43.37 42.41 43.15 31,438
04/26/2013 43.45 43.48 42.47 42.69 54,649
04/25/2013 44.12 44.15 43.42 43.66 45,239
04/24/2013 43.91 43.9999 43.59 43.87 32,295
04/23/2013 43.45 44.11 43.07 43.93 72,826
04/22/2013 43.38 43.44 41.89 43.33 40,310
04/19/2013 41.91 43.65 41.91 43.09 46,486
04/18/2013 41.79 42.3 41.55 42.15 73,944
04/17/2013 42.97 42.97 41.15 42 76,963
04/16/2013 42.04 43.33 41.91 43.12 60,148
04/15/2013 43.25 43.56 41.39 41.67 106,870
04/12/2013 43.43 43.5975 43.14 43.37 44,236
04/11/2013 43.78 43.78 43.1 43.515 52,623
04/10/2013 42.31 43.98 42.09 43.72 109,375
04/09/2013 42.76 43.05 42.14 42.32 51,800
04/08/2013 42.71 42.91 41.98 42.79 36,832
04/05/2013 41.24 43.26 41.0001 42.7 73,154
04/04/2013 42.1 42.58 41.6425 42.07 117,859
04/03/2013 42.89 42.89 41.66 41.95 114,027
04/02/2013 43.34 44.4 42.5685 42.67 50,614
04/01/2013 43.61 43.79 42.7 42.94 154,643
03/28/2013 43.64 44.13 43.39 43.94 99,199
03/27/2013 42.81 43.55 42.39 43.4 64,057
03/26/2013 43.09 43.3322 42.651 43.15 42,588
03/25/2013 42.96 43.085 42.109 42.78 49,446
03/22/2013 42.8 43.3 42.54 42.98 36,965
03/21/2013 42.95 43.2 42.32 42.74 81,878
03/20/2013 42.67 43.33 42.55 43.32 70,800
03/19/2013 42.73 42.94 42.186 42.69 86,796
03/18/2013 41.78 43.07 41.78 42.74 132,842
03/15/2013 42.56 42.99 42 42.44 157,752
03/14/2013 41.91 42.5 41.5 42.47 78,218
03/13/2013 41.75 42.185 41.23 41.97 53,617
03/12/2013 41.51 41.93 41.25 41.6 43,212
03/11/2013 41.73 41.7599 41.05 41.62 55,766
03/08/2013 42.25 42.27 41.27 41.94 97,189
03/07/2013 42.85 43.48 41.56 41.95 170,063
03/06/2013 41.95 43 41.86 42.96 115,387
03/05/2013 41.52 42.345 41.25 41.96 143,198
03/04/2013 41.28 41.49 40.83 41.43 110,141
03/01/2013 39.87 41.5 39.38 41.28 123,403
02/28/2013 39.88 40.7 39.88 40.33 81,013
02/27/2013 39.71 40.67 39.71 39.89 104,631
02/26/2013 38.92 40 38.92 39.74 132,585
02/25/2013 39.7 39.92 38.65 38.81 91,439
02/22/2013 38.09 39.5 37.75 39.42 222,593
02/21/2013 37.38 38.49 37.37 38.01 89,334
02/20/2013 37.98 38.38 37.32 37.43 71,536
02/19/2013 38.8 38.8 37.45 38.1 77,470
02/15/2013 38.86 39.15 38.6331 38.84 65,598
02/14/2013 38.67 38.8599 38.2678 38.53 23,754
02/13/2013 38.18 38.73 38.17 38.67 37,738
02/12/2013 38.16 38.35 37.7 38.15 78,379
02/11/2013 38.7 38.855 37.9 38.28 20,121
02/08/2013 38.4 38.83 38.1642 38.7 33,562
02/07/2013 38.23 38.4 37.84 38.25 41,969
02/06/2013 37.77 38.3 37.77 38.3 40,440
02/05/2013 37.4 38.22 37.18 38.02 45,075
02/04/2013 38 38 37.14 37.29 48,374
02/01/2013 37.61 38.39 37.605 38.18 57,559
01/31/2013 37.55 38.06 37.295 37.4 64,721
01/30/2013 38.51 38.58 37.41 37.5 91,607
01/29/2013 37.77 38.64 37.688 38.62 73,264
01/28/2013 38.25 38.4241 37.82 37.98 82,596
01/25/2013 38.37 38.49 38.02 38.41 56,873
01/24/2013 37.21 38.18 37.21 38.1 90,460
01/23/2013 37.96 38.02 37.12 37.28 63,221
01/22/2013 37.38 38.13 37.11 37.97 88,380
01/18/2013 37.2 37.37 36.8 37.3 79,210
01/17/2013 36.59 37.38 36.44 37.2 53,169
01/16/2013 36.08 36.655 35.795 36.35 89,973
01/15/2013 37.03 37.41 36.025 36.26 123,162
01/14/2013 37.07 37.66 36.4501 37.41 48,686
01/11/2013 36.23 37.25 35.72 37.1 170,288
01/10/2013 36.48 36.54 35.785 36.07 121,957
01/09/2013 36.6 36.685 36.07 36.47 89,959
01/08/2013 36.89 36.89 36.13 36.37 108,554
01/07/2013 36.59 37.13 36.48 36.88 50,792
01/04/2013 37.25 37.25 36.69 36.82 63,475
01/03/2013 37.52 37.58 36.6 36.97 72,411
01/02/2013 37.11 38.16 36.98 37.49 147,781
12/31/2012 36.53 36.72 35.86 36.45 162,917
12/28/2012 36.64 37.2385 36.25 36.39 114,028
12/27/2012 37.59 37.75 35.78 36.71 116,796
12/26/2012 36.15 38.37 36.06 37.64 227,297
12/24/2012 36.34 36.43 35.3 36.12 58,224
12/21/2012 35.41 36.67 34.8 36.66 433,630
12/20/2012 34.99 35.28 34.65 35.24 109,496
12/19/2012 35.87 35.875 34.84 34.98 107,506
12/18/2012 35.63 36.1099 34.71 35.88 68,400
12/17/2012 35.62 36.12 35.36 35.68 71,128
12/14/2012 35.27 36.41 35.27 35.63 34,457
12/13/2012 35.69 36.3 35.32 35.4 38,696
12/12/2012 36.3 36.39 35.51 35.73 87,675
12/11/2012 36.2 36.49 35.74 36.4 59,813
12/10/2012 35.55 36.16 35.549 35.89 53,632
12/07/2012 35.63 35.9 35.2601 35.67 61,255
12/06/2012 35.47 36.17 35.26 35.53 47,253
12/05/2012 35.84 36.0032 34.9 35.59 67,208
12/04/2012 35.7 36.12 34.75 35.63 91,147
12/03/2012 35.93 35.93 35.3 35.79 47,350
11/30/2012 36 36.32 35.6325 35.75 87,959
11/29/2012 35.51 36 35 35.98 72,807
11/28/2012 35.14 35.57 34.82 35.23 70,486
11/27/2012 35.13 35.81 34.7601 35.41 100,898
11/26/2012 33.9 35.19 33.71 35.19 86,543
11/23/2012 33.82 34 33.4 34 32,575
11/21/2012 33.7 33.96 33.4 33.71 21,942
11/20/2012 33.27 33.97 31.676 33.71 71,356
11/19/2012 32.99 33.58 32.63 33.5 88,934
11/16/2012 32.03 33.015 31.71 32.81 155,459
11/15/2012 31.64 32.2 31.2301 32.2 68,555
11/14/2012 32.56 32.56 31.52 31.76 57,557
11/13/2012 32.7 33.35 32.3 32.37 35,768
11/12/2012 32.5 33.25 32.32 32.91 88,165
11/09/2012 31.42 32.58 31.42 32.36 75,823
11/08/2012 32.67 32.79 31.65 31.65 80,872
11/07/2012 32.88 33.03 32.1334 32.8 84,498
11/06/2012 31.8 33.33 31.55 33.31 96,049
11/05/2012 33.51 33.51 31.25 31.66 177,387
11/02/2012 35.61 36 33.25 33.4 75,340
11/01/2012 34.96 35.64 34.82 35.39 79,801
10/31/2012 34.62 34.92 34.09 34.83 48,834
10/26/2012 35.08 35.15 34.4 34.71 49,756
10/25/2012 35.03 35.07 34.44 35.04 35,221
10/24/2012 35.25 35.25 34.58 34.75 28,243
10/23/2012 34.49 35.28 34.19 34.99 34,468
10/22/2012 34.28 34.9 34.18 34.82 47,436
10/19/2012 35.38 35.415 34.06 34.27 81,050
10/18/2012 35.35 35.91 35.0901 35.68 47,154
10/17/2012 34.99 35.44 34.85 35.4 77,134
10/16/2012 34.98 35.17 34.5 35 98,360
10/15/2012 35 35.29 34.32 34.98 107,147
10/12/2012 35.81 35.97 34.64 34.9 142,845
10/11/2012 36.44 36.69 35.8 35.82 82,639
10/10/2012 36.49 36.675 36.13 36.25 59,870
10/09/2012 37.59 37.59 36.54 36.62 41,600
10/08/2012 37.53 37.85 37.26 37.56 38,554
10/05/2012 37.85 38.44 37.6 37.72 43,013
10/04/2012 38.09 38.19 37.625 37.79 47,171
10/03/2012 37.75 38.08 37.39 37.95 78,137
10/02/2012 37.65 37.8084 36.9001 37.73 76,291
10/01/2012 37.06 37.636 36.51 37.56 135,697
09/28/2012 37.39 37.63 36.66 36.73 83,763
09/27/2012 37.5 37.76 37.18 37.67 62,964
09/26/2012 37.03 37.48 36.52 37.37 62,145
09/25/2012 37.26 37.95 36.97 37.03 71,965
09/24/2012 37.34 37.95 36.99 37.18 69,331
09/21/2012 37.96 38.05 37.34 37.49 138,790
09/20/2012 36.61 37.63 36.405 37.47 39,200
09/19/2012 37.41 37.41 36.5001 37.02 63,485
09/18/2012 37.12 37.5299 36.26 37.35 65,527
09/17/2012 37.58 37.75 36.94 37.42 81,811
09/14/2012 38.03 38.1 37.37 37.9 119,278
09/13/2012 36.98 38.01 36.76 37.8 71,870
09/12/2012 37.69 38.03 36.72 37 107,241
09/11/2012 37.91 38 36.94 37.69 62,949
09/10/2012 37.86 38.18 37.59 37.8 80,516
09/07/2012 37.56 38.3 37.54 37.98 70,050
09/06/2012 36.83 38 35.03 37.5 138,309
09/05/2012 36.24 36.99 36.24 36.65 134,304
09/04/2012 36.38 36.64 35.43 36.49 87,553
08/31/2012 36.13 36.63 35.93 36.48 91,397
08/30/2012 36.37 36.47 35.65 35.77 47,553
08/29/2012 36.29 36.98 36.14 36.42 56,097
08/28/2012 36.15 36.53 36 36.28 45,125
08/27/2012 36.27 36.69 35.86 36.25 48,398
08/24/2012 35.46 36.69 35.42 36.21 84,361
08/23/2012 35.87 35.87 35.3211 35.56 52,696
08/22/2012 35.37 36.21 35.09 35.85 55,833
08/21/2012 35.47 36.42 34.85 35.52 70,950
08/20/2012 34.85 35.34 34.65 35.28 53,469
08/17/2012 34.05 34.99 33.915 34.81 60,748
08/16/2012 34.02 34.4 33.73 34.15 87,492
08/15/2012 33.54 34.59 33.1401 34.18 63,740
08/14/2012 34.45 34.66 33.6101 33.81 76,291
08/13/2012 34.5 35.14 33.79 34.27 42,958
08/10/2012 34.11 35.02 33.5 34.67 78,562
08/09/2012 35.04 35.28 34 34.3 94,554
08/08/2012 34.86 35.495 34.58 35.21 85,027
08/07/2012 35.22 35.65 34.96 35.21 139,053
08/06/2012 34.43 35.49 34.32 35.02 111,262
08/03/2012 33.54 34.39 33.22 34.23 180,948
08/02/2012 32.57 33.51 32.57 33.08 87,219
08/01/2012 33.4 33.99 32.46 32.73 134,904
07/31/2012 33.01 33.85 33.01 33.33 151,803
07/30/2012 33.76 33.965 33.01 33.11 53,225
07/27/2012 32.7 33.865 32.65 33.75 81,781
07/26/2012 34.32 34.34 32.5 32.59 80,600
07/25/2012 32.89 34.27 32.72 33.96 62,952
07/24/2012 33.44 33.44 32.5 32.72 82,949
07/23/2012 33.15 33.4298 33.02 33.16 76,428
07/20/2012 34.22 34.35 33.7 33.77 94,692
07/19/2012 34.56 34.85 34.27 34.58 40,213
07/18/2012 34.24 34.79 33.758 34.43 71,697
07/17/2012 34.72 35.06 34.16 34.41 57,738
07/16/2012 34.79 35.106 34.54 34.61 55,136
07/13/2012 34.21 35.12 34.12 34.84 84,370
07/12/2012 33.49 34.33 33.31 34.16 64,300
07/11/2012 33.46 34 33.21 33.85 83,767
07/10/2012 34.69 34.86 33.3789 33.5 88,190
07/09/2012 33.9 34.5 33.4 34.4 139,999
07/06/2012 34.02 34.15 33.5596 33.92 101,734
07/05/2012 33.38 34.44 33.29 34.3 100,120
07/03/2012 33.11 33.935 32.965 33.47 71,423
07/02/2012 32.67 33.11 32.16 33.11 117,121
06/29/2012 32.94 32.97 32.13 32.61 177,430
06/28/2012 32.01 32.32 31.34 32.16 127,652
06/27/2012 32.15 32.84 32.11 32.447 133,098
06/26/2012 32.66 32.97 31.9 32.03 148,675
06/25/2012 31.17 32.68 31.17 32.59 161,523
06/22/2012 31.3 31.83 31.2162 31.74 188,106
06/21/2012 32.32 32.46 30.77 31.13 104,027
06/20/2012 32.38 32.84 32.03 32.32 73,585
06/19/2012 31.41 32.63 31.16 32.38 94,033
06/18/2012 31.09 31.39 30.81 31.26 79,642
06/15/2012 31.02 31.72 30.84 31.25 159,235
06/14/2012 30.9 31.13 30.76 31.02 97,788
06/13/2012 30.48 31 30.46 30.87 126,399
06/12/2012 30.2 30.71 30.2 30.62 102,334
06/11/2012 30.71 30.71 29.98 29.99 104,677
06/08/2012 30.39 30.51 30.164 30.35 147,767
06/07/2012 30.73 31.03 30.3 30.53 124,610
06/06/2012 29.45 30.34 29.45 30.22 82,935
06/05/2012 29 29.41 28.95 29.38 71,533
06/04/2012 28.75 29.28 28.68 29.11 125,540
06/01/2012 28.29 29.01 28.252 28.68 122,178
05/31/2012 28.75 29.14 28.46 29.04 192,497
05/30/2012 30 30.18 28.61 28.82 202,292
05/29/2012 30.49 31.18 30.23 30.75 162,846
05/25/2012 30.44 30.6 30.0701 30.31 72,234
05/24/2012 30.17 30.58 29.79 30.56 62,039
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.