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
2018-11-20 89.13 89.13 85.42 85.56 2,885
2018-11-19 90.91 90.93 88.43 88.70 6,211
2018-11-16 90.92 90.98 89.835 90.45 10,583
2018-11-15 90.57 91.78 90.44 90.89 8,678
2018-11-14 89.00 91.655 89.00 91.32 13,805
2018-11-13 90.71 90.87 88.77 88.85 4,794
2018-11-12 90.76 91.20 89.84 91.04 1,476
2018-11-09 90.29 90.29 89.05 90.12 3,309
2018-11-08 88.98 90.17 88.98 90.07 3,470
2018-11-07 91.43 91.43 89.47 90.06 3,328
2018-11-06 91.13 91.86 85.00 91.00 14,276
2018-11-05 95.01 95.42 93.51 94.98 3,303
2018-11-02 95.57 95.58 94.14 94.36 5,343
2018-11-01 94.52 95.77 94.52 94.97 3,076
2018-10-31 95.03 95.09 93.44 93.83 8,892
2018-10-30 94.33 95.55 93.60 94.99 5,198
2018-10-29 97.71 97.71 93.70 94.08 3,741
2018-10-26 95.85 97.66 95.10 96.86 3,995
2018-10-25 96.94 97.99 96.50 97.27 2,412
2018-10-24 97.30 98.03 96.12 96.12 6,468
2018-10-23 97.16 99.23 96.90 98.28 4,472
2018-10-22 99.70 100.885 99.44 99.98 5,711
2018-10-19 100.16 100.38 99.34 100.32 7,827
2018-10-18 100.52 101.51 99.49 100.39 3,882
2018-10-17 100.11 100.80 99.68 100.80 4,045
2018-10-16 96.29 99.64 96.24 99.21 16,441
2018-10-15 96.20 96.87 95.73 96.50 7,582
2018-10-12 98.60 98.91 95.86 96.44 14,607
2018-10-11 101.04 101.04 98.89 98.89 6,682
2018-10-10 103.12 103.12 100.35 100.35 4,242

» More Balchem Stock Price History

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