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
2018-05-25 96.44 97.06 96.11 97.06 3,434
2018-05-24 95.92 96.53 95.92 96.43 1,460
2018-05-23 95.08 96.73 95.08 96.36 4,557
2018-05-22 95.50 96.34 95.50 95.70 14,698
2018-05-21 94.23 95.35 94.14 95.35 2,798
2018-05-18 93.61 94.40 93.61 94.28 4,099
2018-05-17 94.20 94.22 93.39 93.39 1,770
2018-05-16 91.94 93.89 91.90 93.16 5,063
2018-05-15 91.43 92.05 91.41 91.55 5,330
2018-05-14 94.10 94.10 91.70 91.87 6,174
2018-05-11 94.20 94.61 93.62 93.73 2,737
2018-05-10 94.67 95.14 93.39 93.61 5,005
2018-05-09 94.94 95.53 94.46 94.75 4,788
2018-05-08 94.12 95.28 94.12 94.88 3,177
2018-05-07 93.15 94.06 92.48 93.89 3,341
2018-05-04 89.55 93.46 88.66 92.57 9,251
2018-05-03 87.97 89.53 87.97 89.01 1,902
2018-05-02 88.83 90.17 88.65 89.56 1,781
2018-05-01 88.06 89.23 87.24 89.23 3,462
2018-04-30 89.48 89.70 88.46 88.46 484
2018-04-27 89.10 89.36 89.10 89.17 258
2018-04-26 89.69 89.69 88.73 89.15 1,532
2018-04-25 88.98 89.38 88.98 89.00 618
2018-04-24 89.16 89.16 88.16 88.97 3,271
2018-04-23 89.00 90.20 88.95 89.12 3,294
2018-04-20 88.89 89.76 87.50 89.76 1,067
2018-04-19 89.06 89.59 88.68 89.25 3,628
2018-04-18 89.40 89.97 88.57 89.10 5,218
2018-04-17 88.70 90.00 88.14 89.75 3,230
2018-04-16 87.47 87.94 87.04 87.91 2,894

» More Balchem Stock Price History

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