Balchem Corporation (BCPC) Historical Stock Data
177.99 ↓3.09 (-1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCPC is down -0.24% a day on average. There have been 16 days where Balchem Corporation closed green and 14 days where BCPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 180.74 | 177.99 | ↓$2.75 (-1.52%) | 176.97 | 180.74 | 138.52K |
| 2024-12-02 | 180.42 | 181.08 | ↑$0.66 (0.37%) | 176.22 | 181.79 | 130.55K |
| 2024-11-29 | 180.79 | 180.52 | ↓$0.27 (-0.15%) | 179.60 | 181.94 | 54.83K |
| 2024-11-27 | 182.88 | 179.69 | ↓$3.19 (-1.74%) | 179.52 | 183.60 | 76.27K |
| 2024-11-26 | 181.99 | 182.32 | ↑$0.33 (0.18%) | 180.62 | 182.99 | 96.92K |
| 2024-11-25 | 183.33 | 182.69 | ↓$0.64 (-0.35%) | 182.46 | 185.96 | 206.48K |
| 2024-11-22 | 181.22 | 182.44 | ↑$1.22 (0.67%) | 180.09 | 182.82 | 130.43K |
| 2024-11-21 | 179.18 | 180.31 | ↑$1.13 (0.63%) | 178.49 | 180.56 | 96.04K |
| 2024-11-20 | 176.86 | 178.03 | ↑$1.17 (0.66%) | 175.00 | 178.19 | 82.17K |
| 2024-11-19 | 175.52 | 177.53 | ↑$2.01 (1.15%) | 174.80 | 177.87 | 76.76K |
| 2024-11-18 | 177.98 | 177.08 | ↓$0.90 (-0.51%) | 176.49 | 179.15 | 75.79K |
| 2024-11-15 | 177.53 | 177.77 | ↑$0.24 (0.14%) | 175.00 | 178.49 | 191.58K |
| 2024-11-14 | 178.90 | 176.82 | ↓$2.08 (-1.16%) | 174.98 | 178.90 | 79.51K |
| 2024-11-13 | 180.10 | 177.59 | ↓$2.51 (-1.39%) | 177.38 | 180.77 | 78.92K |
| 2024-11-12 | 181.10 | 178.33 | ↓$2.77 (-1.53%) | 177.79 | 181.91 | 92.52K |
| 2024-11-11 | 180.91 | 181.23 | ↑$0.32 (0.18%) | 179.75 | 182.75 | 102.13K |
| 2024-11-08 | 177.76 | 179.32 | ↑$1.56 (0.88%) | 177.44 | 181.10 | 135.78K |
| 2024-11-07 | 183.56 | 176.63 | ↓$6.93 (-3.78%) | 170.79 | 183.56 | 492.65K |
| 2024-11-06 | 179.13 | 183.41 | ↑$4.28 (2.39%) | 179.02 | 185.32 | 242K |
| 2024-11-05 | 171.57 | 175.31 | ↑$3.74 (2.18%) | 171.41 | 175.39 | 123.69K |
| 2024-11-04 | 171.50 | 172.51 | ↑$1.01 (0.59%) | 169.88 | 172.57 | 97.86K |
| 2024-11-01 | 168.57 | 171.46 | ↑$2.89 (1.71%) | 166.36 | 171.46 | 289.70K |
| 2024-10-31 | 168.08 | 167.33 | ↓$0.75 (-0.45%) | 167.30 | 169.33 | 94.89K |
| 2024-10-30 | 169.01 | 168.88 | ↓$0.13 (-0.08%) | 168.88 | 173.18 | 92.23K |
| 2024-10-29 | 169.18 | 169.26 | ↑$0.08 (0.05%) | 168.76 | 170.63 | 204.39K |
| 2024-10-28 | 171.94 | 170.79 | ↓$1.15 (-0.67%) | 169.75 | 172.75 | 200.39K |
| 2024-10-25 | 182.13 | 171.46 | ↓$10.67 (-5.86%) | 171.00 | 182.13 | 178.09K |
| 2024-10-24 | 166.98 | 166.16 | ↓$0.82 (-0.49%) | 165.43 | 167.28 | 120.49K |
| 2024-10-23 | 166.37 | 166.76 | ↑$0.39 (0.23%) | 165.63 | 167.49 | 55.14K |
| 2024-10-22 | 166.78 | 167.61 | ↑$0.83 (0.50%) | 165.81 | 167.93 | 58.88K |
Create an account or log in to view more rows.
$BCPC low volume
expect flat or negative close
$BCPC yeah we're going green today
$BCPC this is my only green stonk!
I really like this stonk.
$BCPC due for a spike!
$BCPC we want higher!!!
$BCPC holding unfortunately lol
$BCPC today will be a nice green day LFG!!!
$BCPC Silly Bears tricks are for kids
$BCPC man this will be good in coming weeks
$BCPC wow! I sold too early