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
2019-02-19 86.15 87.82 85.79 87.24 6,059
2019-02-15 84.765 86.36 84.765 86.20 3,379
2019-02-14 83.80 84.65 83.54 83.77 4,542
2019-02-13 84.48 84.48 83.56 84.02 3,805
2019-02-12 83.47 83.96 83.47 83.75 4,819
2019-02-11 82.39 82.74 81.42 82.74 1,880
2019-02-08 80.45 82.51 80.45 82.48 2,941
2019-02-07 82.13 82.41 80.31 80.80 3,895
2019-02-06 85.85 86.02 82.44 82.91 6,404
2019-02-05 85.13 85.99 84.99 85.85 1,746
2019-02-04 83.93 85.11 83.37 84.95 1,245
2019-02-01 82.88 83.78 82.52 83.37 7,525
2019-01-31 82.57 82.90 82.05 82.72 2,500
2019-01-30 81.49 82.57 81.18 81.92 6,636
2019-01-29 81.51 82.34 81.25 81.28 5,097
2019-01-28 81.73 82.47 81.14 81.85 2,596
2019-01-25 82.86 82.86 82.02 82.35 5,361
2019-01-24 80.43 81.72 80.43 81.37 4,917
2019-01-23 82.58 82.58 79.83 80.34 6,656
2019-01-22 82.70 83.04 81.08 81.46 10,293
2019-01-18 83.41 84.44 83.19 83.50 4,269
2019-01-17 82.82 83.66 82.66 83.11 2,701
2019-01-16 81.98 82.30 81.61 82.24 2,867
2019-01-15 79.96 81.28 79.96 80.93 3,821
2019-01-14 81.65 81.70 80.37 80.45 2,958
2019-01-11 80.35 82.18 80.35 82.18 3,044
2019-01-10 79.20 80.71 78.58 80.64 5,097
2019-01-09 79.44 80.60 79.42 79.42 4,799
2019-01-08 79.87 79.87 77.98 78.50 14,364
2019-01-07 78.80 80.26 78.80 79.83 4,274

» More Balchem Stock Price History

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