Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Balchem Corp (NQ: BCPC )

167.33 -1.55 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.04 17.28 16.79 17.10 105,137 -0.12(-0.68%)
Oct 29, 2009 17.32 17.44 17.08 17.22 104,452 +0.06(+0.36%)
Oct 28, 2009 17.39 17.50 17.05 17.16 56,450 -0.21(-1.21%)
Oct 27, 2009 17.34 17.71 17.29 17.37 43,668 +0.03(+0.18%)
Oct 26, 2009 17.60 17.93 17.26 17.34 65,469 -0.19(-1.10%)
Oct 23, 2009 17.70 18.17 17.40 17.53 129,955 -0.53(-2.92%)
Oct 22, 2009 17.70 18.12 17.38 18.06 54,604 +0.38(+2.14%)
Oct 21, 2009 17.82 18.21 17.60 17.68 112,494 -0.20(-1.11%)
Oct 20, 2009 17.70 18.01 17.57 17.88 82,155 -0.11(-0.62%)
Oct 19, 2009 18.01 18.09 17.58 17.99 92,843 +0.09(+0.52%)
Oct 16, 2009 17.88 17.99 17.78 17.90 94,113 -0.07(-0.38%)
Oct 15, 2009 17.82 17.98 17.51 17.96 66,294 +0.04(+0.24%)
Oct 14, 2009 17.77 17.98 17.58 17.92 87,743 +0.42(+2.41%)
Oct 13, 2009 17.57 17.85 17.33 17.50 59,573 -0.14(-0.81%)
Oct 12, 2009 17.82 17.95 17.50 17.64 32,384 -0.07(-0.42%)
Oct 09, 2009 17.62 17.85 17.51 17.72 97,625 +0.04(+0.21%)
Oct 08, 2009 17.47 17.91 17.36 17.68 172,204 +0.28(+1.60%)
Oct 07, 2009 17.37 17.65 17.29 17.40 73,378 +0.01(+0.07%)
Oct 06, 2009 16.85 17.60 16.28 17.39 128,144 +0.69(+4.16%)
Oct 05, 2009 16.71 16.94 16.60 16.69 120,408 +0.02(+0.11%)
Oct 02, 2009 16.17 16.74 16.17 16.67 130,898 +0.33(+2.05%)
Oct 01, 2009 16.92 17.01 16.18 16.34 139,194 +0.04(+0.23%)
Sep 30, 2009 16.45 16.49 15.82 16.30 122,873 -0.19(-1.13%)
Sep 29, 2009 16.84 16.84 16.49 16.49 37,875 -0.30(-1.77%)
Sep 28, 2009 16.42 16.95 16.42 16.79 63,530 +0.40(+2.46%)
Sep 25, 2009 16.44 16.61 16.30 16.38 54,864 -0.17(-1.05%)
Sep 24, 2009 16.75 16.82 16.34 16.56 67,236 -0.07(-0.45%)
Sep 23, 2009 16.61 16.98 16.61 16.63 73,865 -0.06(-0.37%)
Sep 22, 2009 17.02 17.02 16.56 16.69 57,353 -0.25(-1.50%)
Sep 21, 2009 16.77 16.95 16.68 16.95 83,678 +0.07(+0.40%)
Sep 18, 2009 17.22 17.22 16.61 16.88 163,598 -0.28(-1.63%)
Sep 17, 2009 16.61 17.28 16.58 17.16 136,521 +0.48(+2.90%)
Sep 16, 2009 15.65 16.82 15.65 16.67 154,849 +1.07(+6.87%)
Sep 15, 2009 15.23 15.79 15.23 15.60 78,154 +0.30(+1.94%)
Sep 14, 2009 15.40 15.47 14.78 15.30 249,306 -0.17(-1.12%)
Sep 11, 2009 15.78 15.78 15.42 15.48 66,720 -0.20(-1.27%)
Sep 10, 2009 15.57 15.70 15.43 15.68 58,132 +0.10(+0.64%)
Sep 09, 2009 15.26 15.70 15.26 15.58 60,125 +0.24(+1.54%)
Sep 08, 2009 15.50 15.59 15.21 15.34 53,296 -0.07(-0.48%)
Sep 04, 2009 15.19 15.45 15.06 15.42 65,052 +0.21(+1.39%)
Sep 03, 2009 15.22 15.27 15.09 15.21 79,461 +0.01(+0.04%)
Sep 02, 2009 15.22 15.39 15.07 15.20 77,212 -0.02(-0.12%)
Sep 01, 2009 15.37 15.45 15.10 15.22 106,667 -0.22(-1.41%)
Aug 31, 2009 15.40 15.50 15.35 15.43 122,254 -0.11(-0.72%)
Aug 28, 2009 15.86 15.86 15.35 15.55 107,825 -0.23(-1.45%)
Aug 27, 2009 15.77 15.87 15.36 15.78 55,764 +0.05(+0.32%)
Aug 26, 2009 15.76 15.84 15.61 15.73 46,488 -0.09(-0.59%)
Aug 25, 2009 16.16 16.18 15.62 15.82 58,949 -0.21(-1.32%)
Aug 24, 2009 16.03 16.31 15.96 16.03 77,903 -0.01(-0.08%)
Aug 21, 2009 16.20 16.42 15.96 16.04 153,481 +0.06(+0.35%)
Aug 20, 2009 15.88 16.10 15.80 15.99 73,534 +0.02(+0.12%)
Aug 19, 2009 15.83 16.17 15.71 15.97 75,425 +0.07(+0.47%)
Aug 18, 2009 16.09 16.09 15.71 15.89 147,319 -0.16(-0.97%)
Aug 17, 2009 15.63 16.11 15.55 16.05 150,440 +0.11(+0.66%)
Aug 14, 2009 16.59 16.59 15.66 15.94 86,313 -0.62(-3.74%)
Aug 13, 2009 16.91 16.91 16.26 16.56 89,544 -0.17(-1.00%)
Aug 12, 2009 16.58 16.98 16.47 16.73 72,263 +0.29(+1.73%)
Aug 11, 2009 16.68 16.97 16.28 16.45 68,502 -0.37(-2.18%)
Aug 10, 2009 16.63 16.98 16.63 16.81 98,673 +0.04(+0.26%)
Aug 07, 2009 16.69 17.05 16.19 16.77 116,982 +0.34(+2.08%)
Aug 06, 2009 16.56 16.67 16.15 16.43 67,678 -0.11(-0.64%)
Aug 05, 2009 16.76 17.05 16.37 16.53 102,451 -0.27(-1.59%)
Aug 04, 2009 16.85 17.14 16.76 16.80 135,953 -0.20(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.