Balchem Corporation (BCPC)

USD 154.05

(-0.2%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2016 80.0 84.42 80.0 84.11 210.35 Thousand
05 Dec, 2016 80.99 82.26 79.84 80.26 137.84 Thousand
02 Dec, 2016 79.72 80.8 79.02 80.62 105.59 Thousand
01 Dec, 2016 79.71 81.19 78.95 79.91 123.71 Thousand
30 Nov, 2016 79.14 80.0 77.9 79.86 110.53 Thousand
29 Nov, 2016 79.71 79.96 78.34 78.42 73.95 Thousand
28 Nov, 2016 78.64 79.99 78.02 79.39 89.52 Thousand
25 Nov, 2016 78.32 78.98 78.32 78.96 44.93 Thousand
23 Nov, 2016 79.56 79.62 77.95 78.04 129.1 Thousand
22 Nov, 2016 78.83 80.25 78.06 80.03 131.39 Thousand