BCPC - BALCHEM CORP
169.2
-1.390 -0.822%
Share volume: 200,785
Last Updated: 03-11-2025
Chemicals/Chemicals And Allied Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$170.59
-1.39
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $170.59 | $170.59 | $171.18 | $171.18 | $168.05 | $168.05 | $169.20 | $169.20 | 200,785 | $200,785.00 |
| 03-10-2025 | $174.73 | $174.73 | $176.34 | $176.34 | $169.37 | $169.37 | $170.59 | $170.59 | 273,423 | $273,423.00 |
| 03-07-2025 | $175.42 | $175.42 | $176.10 | $176.10 | $174.16 | $174.16 | $175.69 | $175.69 | 179,690 | $179,690.00 |
| 03-06-2025 | $173.67 | $173.67 | $177.40 | $177.40 | $173.22 | $173.22 | $176.16 | $176.16 | 262,020 | $262,020.00 |
| 03-05-2025 | $170.12 | $170.12 | $174.74 | $174.74 | $170.12 | $170.12 | $174.43 | $174.43 | 128,928 | $128,928.00 |
| 03-04-2025 | $171.57 | $171.57 | $172.25 | $172.25 | $170.19 | $170.19 | $170.60 | $170.60 | 130,352 | $130,352.00 |
| 03-03-2025 | $173.86 | $173.86 | $174.59 | $174.59 | $171.69 | $171.69 | $172.59 | $172.59 | 138,035 | $138,035.00 |
| 02-28-2025 | $173.43 | $173.43 | $174.42 | $174.42 | $170.74 | $170.74 | $174.03 | $174.03 | 134,481 | $134,311.00 |
| 02-27-2025 | $171.70 | $171.70 | $172.60 | $172.60 | $171.04 | $171.04 | $172.00 | $172.00 | 150,889 | $150,889.00 |
| 02-26-2025 | $173.14 | $173.14 | $175.80 | $175.80 | $169.60 | $169.60 | $172.69 | $172.69 | 154,232 | $154,232.00 |