BALCHEM Historical Stock Price

Below is the stock price history for Balchem BCPC. Data is recorded each day for the historical open, high, low, close and volume. The Balchem stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Balchem Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-21 103.80 104.33 103.80 104.33 799
2018-08-20 104.94 104.94 103.28 103.28 3,154
2018-08-17 99.43 104.80 99.43 104.80 20,675
2018-08-16 100.28 100.84 99.95 100.60 592
2018-08-15 99.60 99.67 98.91 99.52 609
2018-08-14 100.05 100.08 99.62 99.96 2,823
2018-08-13 100.65 100.65 99.40 99.44 3,541
2018-08-10 101.66 101.66 99.80 99.88 1,481
2018-08-09 102.26 102.28 100.81 100.87 1,672
2018-08-08 101.46 101.79 101.30 101.79 1,755
2018-08-07 101.42 102.73 101.42 101.46 1,482
2018-08-06 98.16 102.13 98.16 102.13 3,833
2018-08-03 92.14 97.53 92.14 97.53 6,872
2018-08-02 99.72 101.21 99.72 100.73 838
2018-08-01 101.13 101.15 100.195 101.15 1,438
2018-07-31 97.925 100.42 97.90 100.42 2,558
2018-07-30 99.04 99.04 97.50 97.96 1,442
2018-07-27 100.06 100.06 98.15 98.40 1,415
2018-07-26 100.36 100.74 99.79 100.69 2,150
2018-07-25 98.82 99.09 97.95 99.04 1,306
2018-07-24 100.20 100.20 98.54 98.83 2,542
2018-07-23 100.11 100.11 99.28 99.28 864
2018-07-20 99.56 100.49 99.36 99.83 770
2018-07-19 98.80 100.43 98.80 100.43 1,236
2018-07-18 99.19 99.65 98.66 99.65 1,131
2018-07-17 98.51 99.07 98.40 98.73 380
2018-07-16 97.85 98.02 97.30 97.72 1,431
2018-07-13 98.79 99.42 98.45 98.63 1,623
2018-07-12 98.58 99.245 98.00 98.95 5,930
2018-07-11 103.36 103.36 99.39 99.57 9,725

» More Balchem Stock Price History

To see other companies like Balchem (BCPC), view our stock market today for news, and other data.