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
2017-11-22 84.74 86.74 84.74 86.16 635
2017-11-21 85.03 87.15 85.03 86.58 3,332
2017-11-20 83.35 84.61 83.35 84.61 1,068
2017-11-17 83.915 83.915 83.00 83.49 1,742
2017-11-16 83.66 84.24 83.21 83.47 1,271
2017-11-15 83.04 83.25 82.50 82.50 239
2017-11-14 83.05 83.39 82.98 83.24 806
2017-11-13 82.49 83.35 82.39 83.35 560
2017-11-10 83.82 83.82 82.75 83.12 2,321
2017-11-09 83.38 83.38 83.05 83.06 692
2017-11-08 83.93 84.33 83.72 84.28 714
2017-11-07 83.91 83.91 82.84 83.59 353
2017-11-06 83.62 83.62 83.18 83.18 759
2017-11-03 83.35 83.46 83.35 83.46 107
2017-11-02 83.17 83.21 82.33 83.21 1,341
2017-11-01 84.69 84.69 82.40 82.72 2,102
2017-10-31 82.63 84.86 82.63 84.55 1,377
2017-10-30 82.77 82.78 81.63 82.00 1,501
2017-10-27 82.51 84.13 82.48 83.90 1,912
2017-10-26 83.48 84.10 83.33 83.46 627
2017-10-25 83.65 84.13 83.05 83.61 979
2017-10-24 83.97 84.54 83.67 83.80 1,184
2017-10-23 83.70 83.94 83.39 83.45 3,040
2017-10-20 83.47 84.34 83.14 84.23 1,488
2017-10-19 82.28 82.93 82.08 82.47 2,984
2017-10-18 81.79 82.71 81.79 82.23 343
2017-10-17 82.47 82.47 81.63 81.95 904
2017-10-16 82.74 83.42 82.26 82.29 1,441
2017-10-13 80.50 82.66 80.50 82.41 821
2017-10-12 81.70 82.22 81.69 81.69 747

» More Balchem Stock Price History

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