Balchem Corporation (BCPC)

USD 154.05

(-0.2%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2016 70.0 70.93 68.9 69.09 104.45 Thousand
23 Sep, 2016 69.52 70.92 69.3 70.45 90.72 Thousand
22 Sep, 2016 69.0 70.15 68.99 70.08 112.64 Thousand
21 Sep, 2016 68.01 68.81 67.57 68.74 82.63 Thousand
20 Sep, 2016 66.98 68.38 66.66 67.7 85.75 Thousand
19 Sep, 2016 66.52 67.07 66.2 66.66 66.39 Thousand
16 Sep, 2016 67.1 67.15 65.37 66.52 159.04 Thousand
15 Sep, 2016 66.29 66.9 65.97 66.84 56.42 Thousand
14 Sep, 2016 66.36 66.69 66.04 66.25 37.88 Thousand
13 Sep, 2016 67.0 67.57 66.02 66.15 81.58 Thousand