Balchem Corporation (BCPC)

USD 154.05

(-0.2%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2017 79.3 80.4 79.3 80.12 111.63 Thousand
21 Sep, 2017 79.2 79.85 78.92 79.32 96.58 Thousand
20 Sep, 2017 78.05 79.67 77.75 79.33 85.27 Thousand
19 Sep, 2017 77.63 78.41 77.42 78.33 105.58 Thousand
18 Sep, 2017 76.84 77.73 75.75 77.65 91.65 Thousand
15 Sep, 2017 76.59 77.0 74.86 76.66 236.28 Thousand
14 Sep, 2017 75.86 76.5 75.42 76.4 91.41 Thousand
13 Sep, 2017 75.98 76.4 75.58 76.12 68.6 Thousand
12 Sep, 2017 75.73 76.08 75.02 75.82 69.98 Thousand
11 Sep, 2017 75.3 75.71 74.87 75.57 55.28 Thousand