3 Followers USX:BCPC - Balchem Corp Balchem Corporation
Sector: Materials, Industry: Specialty Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
3 Feb 2023 USD 137.89 140.42 136.88 139.83 139.83 +0.12 (+0.09%) 185,000
2 Feb 2023 USD 136.18 140.31 134.17 139.71 139.71 +3.99 (+2.94%) 228,800
1 Feb 2023 USD 130.34 137.91 129.79 135.72 135.72 +5.09 (+3.90%) 167,500
31 Jan 2023 USD 127.71 131.06 127.47 130.63 130.63 +2.21 (+1.72%) 193,100
30 Jan 2023 USD 128.41 129.85 127.81 128.42 128.42 -0.46 (-0.36%) 76,100
27 Jan 2023 USD 128.72 130 127.46 128.88 128.88 -0.49 (-0.38%) 65,500
26 Jan 2023 USD 129.91 129.91 126.79 129.37 129.37 -0.3 (-0.23%) 71,400
25 Jan 2023 USD 128.84 129.86 127.79 129.67 129.67 -0.51 (-0.39%) 76,200
24 Jan 2023 USD 128.85 131.13 127.07 130.18 130.18 +0.42 (+0.32%) 51,300
23 Jan 2023 USD 125.92 129.84 124.53 129.76 129.76 +4.04 (+3.21%) 71,000
20 Jan 2023 USD 125.27 126.01 124.11 125.72 125.72 +1.58 (+1.27%) 100,500
19 Jan 2023 USD 125.22 126.09 123.42 124.14 124.14 -2.31 (-1.83%) 110,200
18 Jan 2023 USD 130.97 131.47 126.37 126.45 126.45 -4.51 (-3.44%) 150,800
17 Jan 2023 USD 130.94 131.99 129.49 130.96 130.96 +0.55 (+0.42%) 70,300
13 Jan 2023 USD 127.32 131.41 125.59 130.41 130.41 +2.74 (+2.15%) 84,500
12 Jan 2023 USD 125.62 128.34 125.1 127.67 127.67 +1.55 (+1.23%) 87,400
11 Jan 2023 USD 123.78 126.49 123.15 126.12 126.12 +2.84 (+2.30%) 71,500
10 Jan 2023 USD 124.28 124.74 121.65 123.28 123.28 -1.79 (-1.43%) 107,500
9 Jan 2023 USD 121.78 125.22 121.78 125.07 125.07 +3.58 (+2.95%) 105,400
6 Jan 2023 USD 118.66 121.9 117.77 121.49 121.49 +4.1 (+3.49%) 65,300
5 Jan 2023 USD 119.07 119.4 116.68 117.39 117.39 -2.73 (-2.27%) 90,000
4 Jan 2023 USD 122.21 123.6 119.89 120.12 120.12 -1.65 (-1.36%) 91,200
3 Jan 2023 USD 123.07 123.38 120.21 121.77 121.77 -0.34 (-0.28%) 90,100
30 Dec 2022 USD 122.68 122.68 121.22 122.11 122.11 -1.05 (-0.85%) 66,300
29 Dec 2022 USD 120.68 123.5 119.61 123.16 123.16 +3 (+2.50%) 100,300
28 Dec 2022 USD 121.15 122.82 119.74 120.16 120.16 -1.28 (-1.05%) 58,900
27 Dec 2022 USD 121.68 122.74 120.71 121.44 121.44 -0.36 (-0.30%) 38,500
23 Dec 2022 USD 120.89 122.46 120.79 121.8 121.8 -0.13 (-0.11%) 50,200
22 Dec 2022 USD 121.54 121.94 120.1 121.93 121.93 -0.53 (-0.43%) 68,400
21 Dec 2022 USD 121.74 123.73 121.14 122.46 122.46 +1.02 (+0.84%) 65,600



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms