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
2018-02-21 75.40 75.96 75.05 75.05 1,752
2018-02-20 74.99 75.57 74.66 74.76 1,829
2018-02-16 74.67 75.13 73.92 74.95 2,396
2018-02-15 73.58 74.45 73.58 74.42 1,303
2018-02-14 72.32 73.48 72.16 73.48 3,411
2018-02-13 72.08 72.26 71.10 71.92 5,949
2018-02-12 72.18 72.85 71.12 72.54 4,961
2018-02-09 71.035 72.05 70.28 72.05 8,139
2018-02-08 73.50 73.54 71.03 71.03 5,712
2018-02-07 73.63 74.49 73.63 73.83 2,023
2018-02-06 73.59 73.97 73.04 73.78 4,011
2018-02-05 77.74 77.77 74.41 74.84 1,466
2018-02-02 78.03 78.22 76.72 77.18 1,563
2018-02-01 79.00 79.37 77.93 78.50 8,338
2018-01-31 79.56 79.56 78.50 79.19 2,007
2018-01-30 80.98 80.98 80.34 80.34 788
2018-01-29 80.66 80.92 80.15 80.25 2,691
2018-01-26 81.74 81.74 80.81 80.87 1,507
2018-01-25 80.59 82.27 80.485 81.67 2,982
2018-01-24 80.37 81.32 80.15 80.25 2,663
2018-01-23 81.03 81.03 79.85 80.48 2,919
2018-01-22 82.00 82.48 80.88 81.02 1,647
2018-01-19 81.30 82.38 81.30 82.09 253
2018-01-18 81.35 81.62 80.71 80.71 1,333
2018-01-17 81.60 81.89 80.89 81.34 1,173
2018-01-16 81.49 81.91 80.55 80.99 1,669
2018-01-12 81.32 82.535 81.04 81.23 1,634
2018-01-11 80.07 81.96 80.07 81.96 1,270
2018-01-10 79.88 80.25 79.49 79.80 1,820
2018-01-09 81.32 81.50 80.50 80.50 216

» More Balchem Stock Price History

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