Balchem Corporation (BCPC)

USD 154.05

(-0.2%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 2017 81.97 82.29 81.58 81.84 57.29 Thousand
05 Oct, 2017 82.13 82.25 80.29 81.96 86.28 Thousand
04 Oct, 2017 82.89 83.43 81.49 81.8 65.53 Thousand
03 Oct, 2017 82.78 83.0 82.05 82.75 118.39 Thousand
02 Oct, 2017 81.53 82.8 81.2 82.79 147.66 Thousand
29 Sep, 2017 81.66 81.87 81.05 81.29 123.3 Thousand
28 Sep, 2017 81.84 82.03 81.1 81.91 107.56 Thousand
27 Sep, 2017 80.99 82.3 79.86 81.86 136.15 Thousand
26 Sep, 2017 80.58 80.77 77.78 80.52 69.23 Thousand
25 Sep, 2017 80.32 80.4 79.33 80.19 103.26 Thousand