The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Balchem Corp

  • BCPC
  • NASDAQ
  • Industrial Products
  • Latest 45.95
  • Currency US$
  • Change -0.10
  • Percent Change -0.217 %
  • Volume 66,604
  • Wed May 22, 2013 3:51 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.01 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 47.00 45.63 46.09 46.01 84,797
May 21 46.47 45.79 46.31 46.05 37,730
May 20 48.04 46.03 48.04 46.41 57,572
May 17 48.31 47.15 47.25 47.75 121,480
May 16 47.94 46.11 46.11 47.24 101,874
May 15 46.34 44.13 44.83 46.09 113,267
May 14 45.19 43.22 43.23 45.09 92,113
May 13 43.43 42.83 42.98 43.41 32,494
May 10 43.50 42.89 43.13 43.18 91,735
May 9 43.58 42.75 43.14 43.22 30,650
May 8 43.49 42.76 43.45 43.33 31,363
May 7 43.26 42.67 43.18 43.26 32,974
May 6 44.15 42.19 43.43 42.98 34,541
May 3 44.46 43.17 43.17 43.43 96,918
May 2 43.04 41.71 42.10 42.71 80,904
May 1 43.40 41.56 43.11 41.70 114,377
Apr 30 43.36 42.71 43.21 43.34 39,310
Apr 29 43.37 42.41 42.91 43.15 31,438
Apr 26 43.48 42.47 43.45 42.69 54,649
Apr 25 44.15 43.42 44.12 43.66 45,239
Apr 24 44.00 43.59 43.91 43.87 32,711
Apr 23 44.11 43.07 43.45 43.93 72,826
Apr 22 43.44 41.89 43.38 43.33 40,310
Apr 19 43.65 41.91 41.91 43.09 46,486
Apr 18 42.30 41.55 41.79 42.15 73,944
Apr 17 42.97 41.15 42.97 42.00 76,963
Apr 16 43.33 41.91 42.04 43.12 60,148
Apr 15 43.56 41.39 43.25 41.67 106,870
Apr 12 43.60 43.14 43.43 43.37 44,236
Apr 11 43.78 43.10 43.78 43.52 52,623