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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balchem Cp (NQ: BCPC )

152.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 27, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 26, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 25, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 24, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 21, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 20, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 19, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 18, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 17, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 14, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 13, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 12, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 11, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 10, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 07, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 06, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 05, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 04, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
May 03, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 30, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 29, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 28, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 27, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 26, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 23, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 22, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 21, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 20, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 19, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 16, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 15, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 14, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 13, 2004 0.3121 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Apr 12, 2004 0.3121 0.3121 0.3121 0.3121 5,447 -0.11(-26.09%)
Apr 07, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Apr 06, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Apr 05, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Apr 02, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Apr 01, 2004 0.4222 0.4222 0.4222 0.4222 0 +0.00(+0.00%)
Mar 31, 2004 0.4222 0.4222 0.4222 0.4222 2,723 +0.02(+4.55%)
Mar 30, 2004 0.4039 0.4039 0.4039 0.4039 0 +0.00(+0.00%)
Mar 29, 2004 0.4222 0.4222 0.3671 0.4039 29,416 +0.04(+10.00%)
Mar 26, 2004 0.3488 0.3671 0.3488 0.3671 19,066 +0.04(+11.11%)
Mar 25, 2004 0.3304 0.3304 0.3304 0.3304 0 +0.00(+0.00%)
Mar 24, 2004 0.3304 0.3304 0.3304 0.3304 0 +0.00(+0.00%)
Mar 23, 2004 0.3304 0.3304 0.3304 0.3304 0 +0.00(+0.00%)
Mar 22, 2004 0.3304 0.3304 0.3304 0.3304 0 +0.00(+0.00%)
Mar 19, 2004 0.3304 0.3304 0.3304 0.3304 2,723 -0.04(-10.00%)
Mar 18, 2004 0.3671 0.3671 0.3671 0.3671 0 +0.00(+0.00%)
Mar 17, 2004 0.3671 0.3671 0.3671 0.3671 16,342 +0.00(+0.50%)
Mar 16, 2004 0.3671 0.4222 0.3029 0.3653 51,751 -0.00(-0.50%)
Mar 15, 2004 0.3763 0.3763 0.3029 0.3671 16,342 -0.04(-9.09%)
Mar 12, 2004 0.4039 0.4039 0.4039 0.4039 0 +0.00(+0.00%)
Mar 11, 2004 0.4039 0.4039 0.4039 0.4039 0 +0.00(+0.00%)
Mar 10, 2004 0.4039 0.4039 0.4039 0.4039 0 +0.00(+0.00%)
Mar 09, 2004 0.3763 0.4039 0.3763 0.4039 8,716 +0.00(+0.00%)
Mar 08, 2004 0.4039 0.4039 0.3671 0.4039 13,618 -0.05(-10.20%)
Mar 05, 2004 0.4314 0.4773 0.4314 0.4497 47,938 +0.02(+4.26%)
Mar 04, 2004 0.4406 0.4497 0.4039 0.4314 19,066 +0.05(+11.90%)
Mar 03, 2004 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
Mar 02, 2004 0.4039 0.4039 0.3855 0.3855 13,618 -0.05(-10.64%)
Mar 01, 2004 0.4497 0.4497 0.4314 0.4314 2,179 -0.02(-4.08%)
Feb 27, 2004 0.4222 0.4497 0.4222 0.4497 16,342 +0.01(+2.08%)
Feb 26, 2004 0.4497 0.4497 0.4314 0.4406 19,066 +0.02(+4.35%)
Feb 25, 2004 0.4039 0.4222 0.4039 0.4222 8,171 +0.01(+2.22%)
Feb 24, 2004 0.4039 0.4240 0.3671 0.4130 26,692 -0.01(-2.17%)
Feb 23, 2004 0.4222 0.4222 0.4222 0.4222 3,268 +0.00(+0.00%)
Feb 20, 2004 0.4222 0.4222 0.4222 0.4222 4,902 +0.03(+6.98%)
Feb 19, 2004 0.3671 0.4222 0.3671 0.3947 49,572 +0.05(+13.16%)
Feb 18, 2004 0.3029 0.3488 0.3029 0.3488 9,805 +0.05(+15.15%)
Feb 17, 2004 0.2754 0.3488 0.2754 0.3029 32,685 +0.03(+10.00%)
Feb 13, 2004 0.2754 0.2754 0.2754 0.2754 16,342 +0.00(+0.00%)
Feb 12, 2004 0.2754 0.2754 0.2754 0.2754 8,171 +0.04(+15.38%)
Feb 11, 2004 0.2295 0.2570 0.2295 0.2386 124,203 +0.00(+0.00%)
Feb 10, 2004 0.2386 0.2386 0.2386 0.2386 10,895 +0.01(+4.00%)
Feb 09, 2004 0.2295 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Feb 06, 2004 0.2295 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Feb 05, 2004 0.2386 0.2386 0.2295 0.2295 10,895 -0.01(-3.85%)
Feb 04, 2004 0.2386 0.2386 0.2386 0.2386 22,334 +0.05(+26.21%)
Feb 03, 2004 0.1891 0.1891 0.1891 0.1891 0 +0.00(+0.00%)
Feb 02, 2004 0.1927 0.2111 0.1854 0.1891 114,397 +0.01(+8.42%)
Jan 30, 2004 0.1652 0.1744 0.1560 0.1744 106,226 +0.02(+11.76%)
Jan 29, 2004 0.1560 0.1560 0.1560 0.1560 0 +0.00(+0.00%)
Jan 28, 2004 0.1560 0.1560 0.1560 0.1560 0 +0.00(+0.00%)
Jan 27, 2004 0.1744 0.1744 0.1469 0.1560 18,521 +0.00(+0.00%)
Jan 26, 2004 0.1560 0.1560 0.1560 0.1560 0 +0.00(+0.00%)
Jan 23, 2004 0.1652 0.1836 0.1377 0.1560 108,950 +0.02(+13.33%)
Jan 22, 2004 0.1377 0.1377 0.1377 0.1377 21,790 +0.00(+0.00%)
Jan 21, 2004 0.1377 0.1377 0.1377 0.1377 0 +0.00(+0.00%)
Jan 20, 2004 0.1377 0.1836 0.1377 0.1377 16,342 +0.00(+0.00%)
Jan 16, 2004 0.1377 0.1836 0.1377 0.1377 30,506 -0.04(-21.05%)
Jan 15, 2004 0.1560 0.1744 0.1377 0.1744 62,374 +0.02(+11.76%)
Jan 14, 2004 0.1560 0.1560 0.1560 0.1560 5,447 +0.01(+6.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.