Balchem Corporation (BCPC)

USD 154.05

(-0.2%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2019 101.5 101.93 99.84 100.13 96.65 Thousand
18 Sep, 2019 104.0 104.0 101.14 101.95 96.64 Thousand
17 Sep, 2019 103.74 104.26 102.82 104.01 142.78 Thousand
16 Sep, 2019 104.74 105.38 104.0 104.39 171.13 Thousand
13 Sep, 2019 104.71 105.99 103.22 105.34 151.33 Thousand
12 Sep, 2019 103.43 104.68 101.51 104.49 167.08 Thousand
11 Sep, 2019 101.49 103.61 100.18 103.33 128.28 Thousand
10 Sep, 2019 99.72 101.24 98.43 101.18 148.09 Thousand
09 Sep, 2019 97.39 100.25 96.99 100.05 129.88 Thousand
06 Sep, 2019 97.02 97.63 96.05 96.85 99.84 Thousand