Balchem Corporation (BCPC)

BCPC
🏛️ Vereinigte Staaten →
146.26
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 122.68 122.68 121.22 122.11 0.1M
2022-12-29 120.68 123.50 119.61 123.16 0.1M
2022-12-28 121.15 122.82 119.74 120.16 0.1M
2022-12-27 121.68 122.74 120.71 121.44 0.0M
2022-12-23 120.89 122.46 120.79 121.80 0.1M
2022-12-22 121.54 121.94 120.10 121.93 0.1M
2022-12-21 121.74 123.73 121.14 122.46 0.1M
2022-12-20 122.09 123.39 121.25 121.44 0.1M
2022-12-19 121.97 122.68 120.30 122.50 0.1M
2022-12-16 120.86 122.89 119.97 120.88 0.4M
2022-12-15 127.67 128.43 122.21 122.69 0.1M
2022-12-14 131.60 133.61 128.29 129.18 0.1M
2022-12-13 134.92 135.99 131.19 131.78 0.1M
2022-12-12 131.59 131.79 130.03 131.27 0.1M
2022-12-09 132.77 133.65 131.02 131.57 0.1M
2022-12-08 133.36 134.78 130.06 133.53 0.1M
2022-12-07 129.95 133.61 128.40 133.36 0.1M
2022-12-06 130.83 132.82 128.48 129.26 0.1M
2022-12-05 139.99 139.99 130.54 131.27 0.1M
2022-12-02 139.48 143.06 139.48 141.08 0.1M
2022-12-01 141.79 142.40 139.77 140.90 0.1M
2022-11-30 137.31 140.88 135.12 140.80 0.1M
2022-11-29 139.05 140.13 137.79 137.79 0.1M
2022-11-28 141.09 143.74 138.27 138.82 0.1M
2022-11-25 142.31 143.07 140.97 141.94 0.0M
2022-11-23 141.72 143.26 140.29 141.88 0.1M
2022-11-22 142.50 143.05 139.79 141.46 0.1M
2022-11-21 141.84 143.59 141.23 142.30 0.1M
2022-11-18 142.82 143.49 139.76 141.66 0.1M
2022-11-17 139.79 140.73 138.19 140.71 0.1M
2022-11-16 142.71 142.89 140.13 141.54 0.1M
2022-11-15 142.88 143.67 141.39 142.73 0.1M
2022-11-14 140.93 143.39 140.30 142.11 0.1M
2022-11-11 142.54 143.88 139.44 141.03 0.1M
2022-11-10 137.82 141.74 136.53 141.62 0.1M
2022-11-09 132.51 134.92 132.51 133.25 0.1M
2022-11-08 133.99 136.69 132.17 133.56 0.1M
2022-11-07 138.00 138.65 131.85 133.02 0.1M
2022-11-04 134.43 138.19 132.09 137.13 0.1M
2022-11-03 133.30 134.93 131.59 133.89 0.1M
2022-11-02 139.69 140.99 134.88 134.88 0.1M
2022-11-01 140.28 140.42 138.07 139.30 0.1M
2022-10-31 139.42 140.86 137.70 139.80 0.1M
2022-10-28 137.06 140.88 136.42 140.14 0.1M
2022-10-27 136.88 139.03 135.65 136.43 0.1M
2022-10-26 135.69 137.52 133.85 135.66 0.1M
2022-10-25 132.55 136.02 132.55 134.89 0.1M
2022-10-24 131.13 132.69 130.10 132.22 0.1M
2022-10-21 128.38 131.63 124.77 130.34 0.1M
2022-10-20 131.77 132.35 125.81 127.30 0.1M
2022-10-19 131.33 132.30 130.04 131.86 0.1M
2022-10-18 130.66 133.39 130.52 132.59 0.1M
2022-10-17 128.09 130.07 128.09 129.21 0.1M
2022-10-14 128.08 128.08 125.00 126.32 0.1M
2022-10-13 121.45 127.66 121.45 126.91 0.1M
2022-10-12 123.48 124.94 122.28 123.91 0.1M
2022-10-11 122.94 124.50 122.05 123.42 0.1M
2022-10-10 122.63 127.73 122.05 123.49 0.0M
2022-10-07 123.73 123.99 120.75 121.94 0.1M
2022-10-06 125.61 125.84 123.88 124.19 0.1M
2022-10-05 127.50 128.33 125.26 126.33 0.1M
2022-10-04 126.99 128.39 126.99 128.15 0.1M
2022-10-03 123.29 126.86 122.97 126.02 0.1M
2022-09-30 121.82 125.08 121.04 121.58 0.1M
2022-09-29 121.55 122.11 120.42 121.77 0.1M
2022-09-28 120.70 123.72 120.31 122.94 0.1M
2022-09-27 124.24 124.70 119.11 119.70 0.1M
2022-09-26 121.22 124.65 120.41 123.76 0.1M
2022-09-23 121.24 121.70 119.71 121.10 0.1M
2022-09-22 122.80 122.84 121.12 122.00 0.1M
2022-09-21 124.99 126.16 122.98 123.09 0.1M
2022-09-20 124.99 125.62 123.75 124.43 0.1M
2022-09-19 122.50 125.99 122.50 125.96 0.1M
2022-09-16 124.55 124.55 120.53 123.22 0.2M
2022-09-15 128.73 128.80 125.31 125.71 0.1M
2022-09-14 131.69 131.69 128.53 129.54 0.1M
2022-09-13 132.75 133.74 131.76 131.76 0.1M
2022-09-12 134.08 135.54 133.58 135.20 0.1M
2022-09-09 133.23 134.57 132.29 133.42 0.1M
2022-09-08 133.12 134.42 132.38 133.13 0.1M
2022-09-07 130.71 134.35 130.39 134.35 0.1M
2022-09-06 129.57 131.15 128.57 130.37 0.1M
2022-09-02 131.14 133.25 128.52 129.20 0.1M
2022-09-01 130.51 130.65 129.28 130.43 0.1M
2022-08-31 134.34 136.43 131.19 131.82 0.1M
2022-08-30 136.83 136.83 134.01 134.12 0.1M
2022-08-29 136.88 137.69 135.64 136.38 0.1M
2022-08-26 142.00 142.00 137.57 138.00 0.1M
2022-08-25 138.06 141.48 138.06 141.48 0.1M
2022-08-24 136.21 137.72 135.79 137.16 0.1M
2022-08-23 138.53 138.97 135.78 136.31 0.1M
2022-08-22 138.40 140.63 136.51 139.02 0.1M
2022-08-19 137.21 138.57 136.85 138.00 0.1M
2022-08-18 137.51 138.73 135.84 138.16 0.1M
2022-08-17 136.17 137.69 135.05 136.96 0.1M
2022-08-16 134.90 136.82 134.51 136.65 0.1M
2022-08-15 134.12 136.14 133.55 135.50 0.1M
2022-08-12 130.38 134.22 130.35 134.17 0.1M
2022-08-11 129.38 130.62 128.26 129.48 0.1M
2022-08-10 127.10 129.03 126.05 128.40 0.1M
2022-08-09 128.06 128.06 125.05 125.21 0.1M
2022-08-08 128.37 128.86 126.74 127.77 0.1M
2022-08-05 126.19 127.68 125.31 127.51 0.1M
2022-08-04 125.63 127.02 125.39 126.75 0.1M
2022-08-03 125.45 126.26 123.91 125.92 0.1M
2022-08-02 127.11 128.36 124.53 124.53 0.1M
2022-08-01 134.20 136.88 127.66 127.86 0.2M
2022-07-29 135.36 136.88 134.24 135.76 0.1M
2022-07-28 133.40 135.06 132.76 134.85 0.1M
2022-07-27 133.68 133.97 131.65 133.50 0.2M
2022-07-26 133.62 134.23 132.99 133.78 0.1M
2022-07-25 133.88 134.43 133.33 134.31 0.1M
2022-07-22 133.08 134.55 131.86 133.13 0.1M
2022-07-21 131.20 132.51 130.47 132.51 0.1M
2022-07-20 130.74 131.30 129.22 130.90 0.1M
2022-07-19 127.05 130.57 127.03 130.35 0.1M
2022-07-18 129.70 129.70 126.06 126.36 0.1M
2022-07-15 130.47 130.98 128.02 129.51 0.1M
2022-07-14 124.27 128.56 122.73 128.17 0.1M
2022-07-13 125.18 127.33 125.14 125.72 0.1M
2022-07-12 127.73 129.37 126.35 126.71 0.1M
2022-07-11 129.73 130.33 127.86 128.19 0.1M
2022-07-08 131.27 132.02 129.18 130.36 0.1M
2022-07-07 132.39 132.85 130.96 131.41 0.1M
2022-07-06 128.82 132.34 128.82 131.80 0.1M
2022-07-05 129.32 130.01 127.46 128.94 0.2M
2022-07-01 129.20 130.61 128.37 130.37 0.1M
2022-06-30 126.56 130.56 126.25 129.74 0.1M
2022-06-29 126.04 128.01 125.27 127.98 0.1M
2022-06-28 125.69 127.49 125.38 126.26 0.1M
2022-06-27 126.88 127.35 125.13 125.58 0.1M
2022-06-24 121.59 126.66 121.42 126.60 0.4M
2022-06-23 118.58 121.62 117.70 121.33 0.2M
2022-06-22 116.18 119.17 116.10 117.98 0.1M
2022-06-21 115.34 117.26 110.15 116.67 0.2M
2022-06-17 114.93 116.26 114.15 114.59 0.3M
2022-06-16 114.28 114.90 112.58 113.60 0.2M
2022-06-15 117.79 117.79 115.30 116.29 0.1M
2022-06-14 118.58 118.58 114.68 116.54 0.1M
2022-06-13 116.77 118.37 116.48 117.53 0.1M
2022-06-10 122.38 122.71 118.71 118.97 0.1M
2022-06-09 124.99 125.77 124.03 124.04 0.1M
2022-06-08 126.29 128.09 124.31 124.99 0.1M
2022-06-07 125.58 127.42 125.37 127.08 0.1M
2022-06-06 126.15 128.53 125.98 126.86 0.1M
2022-06-03 127.93 128.35 125.75 125.87 0.1M
2022-06-02 123.95 128.78 122.91 128.52 0.1M
2022-06-01 124.88 125.24 123.62 123.97 0.1M
2022-05-31 126.63 127.28 122.86 124.43 0.2M
2022-05-27 127.29 128.59 126.29 126.89 0.1M
2022-05-26 124.32 127.24 124.32 126.53 0.1M
2022-05-25 122.79 125.29 122.51 124.09 0.1M
2022-05-24 121.89 122.93 119.63 122.82 0.1M
2022-05-23 121.71 122.12 118.75 121.79 0.1M
2022-05-20 120.13 122.56 116.68 120.52 0.2M
2022-05-19 117.49 119.68 117.49 118.70 0.1M
2022-05-18 118.16 119.34 115.90 118.10 0.2M
2022-05-17 119.90 120.60 119.19 119.90 0.1M
2022-05-16 118.25 119.90 117.94 118.22 0.1M
2022-05-13 118.98 120.10 117.78 118.91 0.1M
2022-05-12 116.35 117.79 114.79 117.77 0.1M
2022-05-11 118.02 120.42 115.74 116.17 0.1M
2022-05-10 119.53 119.92 116.36 118.03 0.1M
2022-05-09 118.47 119.82 117.39 118.47 0.1M
2022-05-06 120.23 120.75 118.00 119.29 0.1M
2022-05-05 124.33 124.81 119.04 120.65 0.1M
2022-05-04 122.83 125.73 121.64 125.39 0.1M
2022-05-03 121.70 124.21 118.71 122.32 0.1M
2022-05-02 122.87 124.36 119.97 122.14 0.1M
2022-04-29 133.86 134.84 122.65 123.20 0.1M
2022-04-28 127.30 127.68 123.52 127.59 0.1M
2022-04-27 125.36 128.11 125.36 126.02 0.1M
2022-04-26 128.40 129.61 125.15 125.36 0.1M
2022-04-25 129.05 130.05 126.65 129.40 0.1M
2022-04-22 131.83 132.11 129.65 129.65 0.1M
2022-04-21 134.71 134.77 131.59 132.04 0.1M
2022-04-20 134.16 135.50 133.33 133.57 0.1M
2022-04-19 130.33 133.77 130.33 133.12 0.1M
2022-04-18 132.82 133.34 130.08 130.82 0.1M
2022-04-14 135.31 135.96 133.26 133.42 0.1M
2022-04-13 133.91 135.60 133.60 135.05 0.1M
2022-04-12 134.83 136.03 132.85 133.68 0.1M
2022-04-11 134.00 135.84 133.07 133.69 0.1M
2022-04-08 136.90 137.27 134.34 134.70 0.1M
2022-04-07 135.95 136.98 134.99 136.56 0.1M
2022-04-06 135.37 136.31 134.96 135.55 0.1M
2022-04-05 138.32 138.32 135.85 136.37 0.1M
2022-04-04 139.58 140.08 136.37 137.93 0.1M
2022-04-01 137.04 139.93 135.09 139.82 0.3M
2022-03-31 137.23 138.45 136.38 136.70 0.1M
2022-03-30 140.78 140.98 137.30 137.65 0.1M
2022-03-29 138.30 141.17 138.30 140.54 0.1M
2022-03-28 137.16 137.90 135.94 137.68 0.1M
2022-03-25 137.36 137.96 136.36 137.70 0.1M
2022-03-24 137.08 137.34 135.77 137.08 0.1M
2022-03-23 139.13 139.13 136.23 136.61 0.1M
2022-03-22 139.90 142.18 139.00 139.85 0.2M
2022-03-21 140.40 141.30 139.21 139.99 0.1M
2022-03-18 139.10 140.75 136.55 140.20 0.3M
2022-03-17 135.94 139.28 135.55 138.90 0.2M
2022-03-16 135.40 137.67 133.93 136.18 0.2M
2022-03-15 133.87 135.09 133.04 134.50 0.1M
2022-03-14 134.20 135.02 132.77 133.17 0.1M
2022-03-11 136.58 137.27 133.16 133.51 0.1M
2022-03-10 134.42 136.36 133.22 136.05 0.1M
2022-03-09 133.03 136.41 131.74 136.03 0.1M
2022-03-08 133.24 133.69 129.48 131.21 0.2M
2022-03-07 140.35 140.38 133.49 134.13 0.2M
2022-03-04 137.51 140.98 136.11 140.87 0.1M
2022-03-03 139.10 139.10 137.55 138.28 0.1M
2022-03-02 137.30 139.65 136.47 138.57 0.1M
2022-03-01 137.48 138.25 134.11 136.50 0.2M
2022-02-28 139.55 140.00 137.53 138.34 0.1M
2022-02-25 139.46 141.24 139.01 141.04 0.1M
2022-02-24 135.49 138.79 135.49 138.73 0.1M
2022-02-23 140.40 141.45 137.40 137.62 0.1M
2022-02-22 139.38 147.80 137.50 140.02 0.1M
2022-02-18 133.79 139.77 133.79 138.01 0.1M
2022-02-17 139.04 139.74 138.43 138.58 0.1M
2022-02-16 139.37 140.11 138.20 139.93 0.1M
2022-02-15 138.56 139.84 137.96 139.38 0.1M
2022-02-14 138.20 138.94 136.18 137.73 0.1M
2022-02-11 138.06 139.05 135.68 137.74 0.1M
2022-02-10 138.28 139.91 137.31 138.07 0.1M
2022-02-09 141.15 142.39 138.95 139.91 0.1M
2022-02-08 138.36 141.89 138.36 140.64 0.1M
2022-02-07 139.02 139.09 136.43 137.81 0.2M
2022-02-04 139.42 140.78 138.28 139.51 0.1M
2022-02-03 141.84 143.00 139.03 139.96 0.3M
2022-02-02 145.77 145.77 142.62 143.00 0.4M
2022-02-01 147.43 148.05 143.73 145.07 0.2M
2022-01-31 143.64 147.29 143.64 146.94 0.2M
2022-01-28 142.82 144.53 140.80 144.53 0.2M
2022-01-27 145.16 147.54 142.44 142.75 0.1M
2022-01-26 148.47 148.95 143.22 144.97 0.1M
2022-01-25 148.55 151.19 144.61 147.21 0.1M
2022-01-24 147.29 151.46 146.36 150.68 0.1M
2022-01-21 147.24 151.71 147.11 148.62 0.2M
2022-01-20 151.24 152.48 147.93 148.11 0.2M
2022-01-19 150.03 152.81 149.67 150.68 0.1M
2022-01-18 154.29 154.29 148.70 149.75 0.2M
2022-01-14 155.88 156.99 154.10 155.52 0.1M
2022-01-13 158.76 158.97 156.82 156.83 0.0M
2022-01-12 157.86 158.93 156.16 158.35 0.1M
2022-01-11 156.87 157.85 154.73 157.18 0.1M
2022-01-10 158.59 158.87 156.10 156.87 0.1M
2022-01-07 162.20 163.25 158.83 158.94 0.1M
2022-01-06 163.73 165.48 161.71 162.84 0.1M
2022-01-05 166.98 168.24 163.58 163.77 0.1M
2022-01-04 167.29 169.01 166.90 167.55 0.1M
2022-01-03 168.20 168.50 166.07 167.02 0.1M