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 49.99
  • Currency US$
  • Change -0.71
  • Percent Change -1.40 %
  • Volume 131,190
  • Fri Jul 11, 2014 04:00 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: 49.99 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 50.87 49.71 50.49 49.99 131,190
Jul 10 51.00 49.60 50.58 50.70 131,681
Jul 9 54.45 51.12 53.83 51.48 181,778
Jul 8 54.68 53.15 54.17 53.65 105,827
Jul 7 55.40 53.91 55.22 54.17 90,373
Jul 3 56.01 54.58 54.83 55.42 63,865
Jul 2 54.99 53.65 54.65 54.68 86,486
Jul 1 55.90 53.05 53.56 55.04 138,857
Jun 30 53.88 52.80 53.55 53.56 96,492
Jun 27 53.90 52.40 52.47 53.88 105,273
Jun 26 54.20 52.74 54.20 53.06 52,401
Jun 25 54.26 51.83 52.25 53.95 116,161
Jun 24 54.22 52.48 53.40 52.48 106,161
Jun 23 54.01 53.29 54.01 53.60 70,450
Jun 20 54.18 52.96 52.99 53.89 203,805
Jun 19 55.00 52.98 55.00 53.17 113,251
Jun 18 55.05 53.46 55.05 54.80 82,414
Jun 17 55.60 53.00 53.16 55.30 133,491
Jun 16 54.17 52.80 54.10 53.27 105,847
Jun 13 54.38 53.05 54.02 53.98 110,251
Jun 12 54.80 53.25 54.50 53.75 75,327
Jun 11 54.98 53.70 54.36 54.57 109,138
Jun 10 55.17 53.89 55.15 54.49 78,785
Jun 9 56.56 54.70 55.63 55.20 91,492
Jun 6 56.28 54.99 55.47 55.74 109,286
Jun 5 55.03 52.78 53.82 54.99 135,012
Jun 4 54.40 52.74 53.43 53.51 119,204
Jun 3 54.84 53.26 54.19 53.89 118,377
Jun 2 55.70 54.04 55.12 54.89 74,592
May 30 55.71 54.71 55.32 55.14 96,478