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 (%)
Dec 30, 2022 122.02 122.02 120.57 121.45 66,619 -1.04(-0.85%)
Dec 29, 2022 120.03 122.83 118.96 122.50 100,884 +2.98(+2.50%)
Dec 28, 2022 120.50 122.16 119.09 119.51 59,238 -1.27(-1.05%)
Dec 27, 2022 121.03 122.08 120.06 120.79 38,720 -0.36(-0.30%)
Dec 23, 2022 120.24 121.80 120.14 121.14 50,427 +0.58(+0.48%)
Dec 22, 2022 120.18 120.58 118.76 120.57 69,207 -0.53(-0.43%)
Dec 21, 2022 120.38 122.34 119.78 121.09 66,342 +1.01(+0.84%)
Dec 20, 2022 120.73 122.01 119.89 120.08 61,379 -1.05(-0.87%)
Dec 19, 2022 120.61 121.30 118.96 121.13 98,690 +1.60(+1.34%)
Dec 16, 2022 119.51 121.52 118.63 119.53 384,840 -1.79(-1.48%)
Dec 15, 2022 126.24 127.00 120.84 121.32 137,113 -6.42(-5.02%)
Dec 14, 2022 130.13 132.12 126.86 127.74 130,110 -2.57(-1.97%)
Dec 13, 2022 133.41 134.47 129.72 130.31 115,311 +0.50(+0.39%)
Dec 12, 2022 130.12 130.32 128.58 129.80 83,269 -0.30(-0.23%)
Dec 09, 2022 131.29 132.16 129.56 130.10 85,665 -1.94(-1.47%)
Dec 08, 2022 131.87 133.27 128.61 132.04 66,363 +0.17(+0.13%)
Dec 07, 2022 128.50 132.12 126.97 131.87 78,095 +4.05(+3.17%)
Dec 06, 2022 129.37 131.33 127.04 127.82 131,659 -1.99(-1.53%)
Dec 05, 2022 138.43 138.43 129.08 129.80 139,305 -9.70(-6.95%)
Dec 02, 2022 137.92 141.46 137.92 139.50 96,836 +0.18(+0.13%)
Dec 01, 2022 140.21 140.81 138.21 139.32 64,532 +0.10(+0.07%)
Nov 30, 2022 135.78 139.31 133.61 139.23 130,545 +2.98(+2.18%)
Nov 29, 2022 137.50 138.56 136.25 136.25 61,449 -1.02(-0.74%)
Nov 28, 2022 139.51 142.13 136.72 137.27 78,234 -3.09(-2.20%)
Nov 25, 2022 140.72 141.47 139.40 140.35 28,300 +0.06(+0.04%)
Nov 23, 2022 140.14 141.66 138.72 140.29 62,080 +0.42(+0.30%)
Nov 22, 2022 140.91 141.45 138.23 139.88 86,097 -0.83(-0.59%)
Nov 21, 2022 140.25 141.98 139.65 140.71 77,980 +0.63(+0.45%)
Nov 18, 2022 141.22 141.89 138.20 140.08 112,465 +0.94(+0.67%)
Nov 17, 2022 138.23 139.16 136.65 139.14 77,222 -0.82(-0.59%)
Nov 16, 2022 141.12 141.29 138.56 139.96 99,549 -1.18(-0.83%)
Nov 15, 2022 141.28 142.06 139.81 141.13 92,723 +0.61(+0.44%)
Nov 14, 2022 139.35 141.79 138.73 140.52 78,959 +1.07(+0.77%)
Nov 11, 2022 140.95 142.27 137.88 139.45 96,150 -0.58(-0.42%)
Nov 10, 2022 136.28 140.16 135.00 140.04 109,344 +8.28(+6.28%)
Nov 09, 2022 131.03 133.41 131.03 131.76 71,956 -0.31(-0.23%)
Nov 08, 2022 132.49 135.16 130.69 132.07 91,221 +0.53(+0.41%)
Nov 07, 2022 136.46 137.10 130.38 131.53 89,759 -4.30(-3.17%)
Nov 04, 2022 132.93 136.64 130.61 135.84 75,024 +3.44(+2.60%)
Nov 03, 2022 131.81 133.42 130.12 132.39 54,007 -0.98(-0.73%)
Nov 02, 2022 138.13 133.37 133.37 127,993 -4.37(-3.17%)
Nov 01, 2022 138.71 138.85 136.53 137.74 62,967 -0.50(-0.36%)
Oct 31, 2022 137.86 139.29 136.16 138.24 99,499 -0.34(-0.24%)
Oct 28, 2022 135.53 139.31 134.90 138.57 78,779 +3.67(+2.72%)
Oct 27, 2022 135.35 137.48 134.13 134.91 74,184 +0.76(+0.57%)
Oct 26, 2022 134.17 135.98 132.35 134.14 58,921 +0.76(+0.57%)
Oct 25, 2022 131.07 134.50 131.07 133.38 65,054 +2.64(+2.02%)
Oct 24, 2022 129.66 131.21 128.65 130.74 60,897 +1.86(+1.44%)
Oct 21, 2022 126.94 130.16 123.38 128.88 80,352 +3.01(+2.39%)
Oct 20, 2022 130.30 130.87 124.40 125.88 79,297 -4.51(-3.46%)
Oct 19, 2022 129.86 130.82 128.59 130.39 56,014 -0.72(-0.55%)
Oct 18, 2022 129.20 131.90 129.06 131.11 85,583 +3.34(+2.62%)
Oct 17, 2022 126.66 128.62 126.66 127.77 82,727 +2.86(+2.29%)
Oct 14, 2022 126.65 126.65 123.60 124.91 77,974 -0.58(-0.47%)
Oct 13, 2022 120.09 126.23 120.09 125.49 86,610 +2.97(+2.42%)
Oct 12, 2022 122.10 123.54 120.91 122.53 72,772 +0.48(+0.40%)
Oct 11, 2022 121.57 123.11 120.69 122.04 92,885 -0.07(-0.06%)
Oct 10, 2022 121.26 126.30 120.69 122.11 45,211 +1.53(+1.27%)
Oct 07, 2022 122.35 122.60 119.40 120.58 93,751 -2.23(-1.81%)
Oct 06, 2022 124.21 124.43 122.50 122.80 63,188 -2.12(-1.69%)
Oct 05, 2022 126.08 126.90 123.86 124.92 65,698 -1.80(-1.42%)
Oct 04, 2022 125.57 126.95 125.57 126.72 86,561 +2.11(+1.69%)
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.