Balchem Corporation (BCPC)

USD 154.05

(-0.2%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2017 85.6 85.88 84.06 84.12 83.53 Thousand
17 Mar, 2017 84.13 86.14 83.97 85.81 406.58 Thousand
16 Mar, 2017 85.87 85.88 84.29 84.77 130.61 Thousand
15 Mar, 2017 83.54 85.89 82.8 85.46 231.69 Thousand
14 Mar, 2017 83.0 83.82 82.22 83.29 100.37 Thousand
13 Mar, 2017 84.26 84.28 83.25 83.31 196.54 Thousand
10 Mar, 2017 85.59 85.65 84.06 84.26 97.64 Thousand
09 Mar, 2017 85.25 85.61 84.41 84.88 110.8 Thousand
08 Mar, 2017 85.8 87.42 85.19 85.28 99.34 Thousand
07 Mar, 2017 85.61 86.82 85.41 86.12 83.78 Thousand