Quantcast

Balchem Corporation Common Stock Historical Stock Prices

BCPC 
$82.8
*  
0.60
0.73%
Get BCPC Alerts
*Delayed - data as of Jan. 17, 2019 12:36 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
12:36 81.96 83.70 81.8224 82.80 18,085
01/16/2019 81.22 84.6698 80.95 82.2 61,917
01/15/2019 80.07 81.4 79.62 80.97 50,363
01/14/2019 81.56 81.88 80.25 80.39 61,772
01/11/2019 80.48 82.33 80.48 81.92 100,751
01/10/2019 79.14 81.115 78.42 80.98 117,367
01/09/2019 78.69 80.495 78.1 79.59 84,821
01/08/2019 80.26 80.26 77.9 78.3 204,548
01/07/2019 79.5 80.455 77.42 79.76 141,935
01/04/2019 77.06 79.63 76.83 79.5 91,372
01/03/2019 78.38 78.59 76.19 76.21 91,785
01/02/2019 77.56 79.24 76.8 78.59 111,760
12/31/2018 78.92 78.92 76.84 78.35 125,911
12/28/2018 77.94 79.4214 76.72 78.72 121,138
12/27/2018 75.08 77.93 74.74 77.93 215,872
12/26/2018 73.63 75.82 73.16 75.7 155,030
12/24/2018 75.8 75.8 73.39 73.39 53,238
12/21/2018 76.56 77.94 75.03 76.05 269,547
12/20/2018 78.05 78.79 76.56 77.01 111,081
12/19/2018 78.9 80.79 77.09 78.1 131,106
12/18/2018 78.2 80.01 78.05 78.91 130,368
12/17/2018 79.35 80.6 77.0852 77.49 175,476
12/14/2018 79.4 79.73 77.69 79.62 108,308
12/13/2018 81.17 81.51 79.57 79.87 114,105
12/12/2018 79.5 81.85 78.92 80.88 115,437
12/11/2018 79.34 80.25 78.31 78.93 74,112
12/10/2018 80.59 80.865 77.99 78.63 139,101
12/07/2018 82.04 82.17 80.0901 81.01 112,878
12/06/2018 81.28 81.89 79.63 81.77 118,077
12/04/2018 85.8 86.82 82.03 82.11 171,608
12/03/2018 87.59 87.91 85.18 86.07 99,527
11/30/2018 86.4 87.94 86.17 86.7 146,276
11/29/2018 87.43 87.5775 85.76 86.55 119,846
11/28/2018 85.23 87.82 84.32 87.59 112,328
11/27/2018 84.59 85.4 83.5193 85.08 90,634
11/26/2018 86.42 86.43 84.95 85.02 64,114
11/23/2018 85 86.9 84.5 86.04 43,295
11/21/2018 85.79 86.94 85.115 85.34 60,845
11/20/2018 88.29 88.86 85.335 85.67 85,208
11/19/2018 90.48 91.975 88.42 88.73 84,415
11/16/2018 90.7 91.23 89.525 90.49 192,736
11/15/2018 90.34 92.03 90.08 91.05 161,725
11/14/2018 89.32 91.78 88.96 91.05 193,116
11/13/2018 90.23 91.06 88.54 88.57 114,260
11/12/2018 90.48 91.38 89.55 90.38 57,869
11/09/2018 90.19 90.54 88.81 90.12 114,515
11/08/2018 90.05 90.54 88.21 90.32 76,204
11/07/2018 90.49 91.58 89.37 90.09 130,818
11/06/2018 96 96 84.7 91.27 350,948
11/05/2018 94.6 95.42 93.44 94.72 157,962
11/02/2018 95.3 96.36 93.93 94.25 157,573
11/01/2018 94.21 95.92 93.2 95.03 120,455
10/31/2018 95.92 96.35 93.445 93.65 181,974
10/30/2018 93.95 95.55 92.8 94.93 119,592
10/29/2018 97.53 98.04 93.38 94.31 115,277
10/26/2018 96.13 98.15 94.92 96.42 107,431
10/25/2018 96.45 98.03 95.77 97.42 107,421
10/24/2018 97.84 98.5076 95.89 96.02 153,524
10/23/2018 98.78 99.37 96.64 98.1 85,087
10/22/2018 101.23 102.37 99.36 99.9 127,042
10/19/2018 100.05 101.465 99.25 100.28 150,127
10/18/2018 100.78 101.51 99.37 100.34 104,901
10/17/2018 98.95 100.84 98.95 100.81 102,125
10/16/2018 98.93 99.75 95.65 99.02 302,872
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BCPC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio