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
2023-12-29 150.73 150.73 148.75 148.75 0.1M
2023-12-28 148.86 150.82 148.86 150.35 0.1M
2023-12-27 147.95 149.96 145.12 149.82 0.1M
2023-12-26 147.11 148.69 145.65 148.25 0.1M
2023-12-22 146.50 148.40 146.18 146.76 0.1M
2023-12-21 144.44 145.81 143.55 145.39 0.1M
2023-12-20 144.30 148.03 142.96 143.17 0.1M
2023-12-19 142.51 145.43 141.96 145.17 0.2M
2023-12-18 141.13 142.04 139.39 141.18 0.1M
2023-12-15 142.44 142.52 139.26 140.25 0.6M
2023-12-14 141.95 144.70 141.11 141.28 0.2M
2023-12-13 135.08 140.57 135.00 140.13 0.2M
2023-12-12 134.84 135.54 133.82 135.15 0.2M
2023-12-11 132.98 135.02 132.89 134.84 0.1M
2023-12-08 135.16 136.36 131.74 133.13 0.1M
2023-12-07 131.27 135.13 131.10 134.97 0.1M
2023-12-06 129.33 133.59 127.44 131.57 0.1M
2023-12-05 126.72 128.09 125.23 128.02 0.1M
2023-12-04 124.34 126.61 124.34 126.52 0.1M
2023-12-01 125.31 125.64 124.07 124.94 0.1M
2023-11-30 125.17 125.17 123.88 124.72 0.1M
2023-11-29 123.92 125.01 123.30 124.94 0.1M
2023-11-28 123.14 123.14 120.87 122.71 0.1M
2023-11-27 122.24 123.42 121.71 123.23 0.1M
2023-11-24 121.22 123.11 120.81 122.96 0.0M
2023-11-22 123.36 123.36 120.76 121.60 0.1M
2023-11-21 123.46 124.75 122.05 122.21 0.1M
2023-11-20 122.56 124.18 122.28 124.07 0.1M
2023-11-17 125.00 125.07 122.33 122.43 0.1M
2023-11-16 124.63 125.50 121.97 124.02 0.1M
2023-11-15 125.66 126.54 124.11 124.38 0.1M
2023-11-14 122.20 126.25 122.20 125.98 0.1M
2023-11-13 117.37 119.00 117.10 118.78 0.1M
2023-11-10 118.04 118.94 116.98 118.31 0.1M
2023-11-09 118.99 119.50 116.84 117.45 0.1M
2023-11-08 119.43 119.43 118.01 118.45 0.0M
2023-11-07 121.32 121.32 119.42 119.51 0.1M
2023-11-06 120.46 121.87 120.43 120.87 0.1M
2023-11-03 120.77 122.14 120.69 121.02 0.1M
2023-11-02 117.83 119.42 117.83 118.91 0.1M
2023-11-01 115.71 117.09 115.15 116.70 0.1M
2023-10-31 114.97 116.89 114.97 116.24 0.1M
2023-10-30 114.74 116.04 113.90 115.58 0.1M
2023-10-27 115.01 116.22 110.74 115.08 0.1M
2023-10-26 121.71 122.21 120.97 121.68 0.1M
2023-10-25 120.59 121.91 119.95 121.07 0.1M
2023-10-24 123.05 123.81 121.14 121.69 0.1M
2023-10-23 121.77 123.79 121.28 121.89 0.1M
2023-10-20 123.49 124.53 122.25 122.47 0.1M
2023-10-19 124.94 126.70 122.95 123.13 0.1M
2023-10-18 127.40 127.60 125.42 125.44 0.0M
2023-10-17 126.02 129.68 126.02 128.41 0.1M
2023-10-16 126.27 127.19 125.22 126.67 0.1M
2023-10-13 125.23 125.23 123.90 125.00 0.1M
2023-10-12 126.55 126.55 123.53 124.35 0.1M
2023-10-11 126.38 127.05 124.62 127.05 0.0M
2023-10-10 126.14 127.14 125.74 125.81 0.1M
2023-10-09 125.60 126.30 124.35 125.70 0.0M
2023-10-06 125.23 127.08 124.52 126.17 0.1M
2023-10-05 124.08 126.14 123.47 126.05 0.1M
2023-10-04 122.80 124.99 121.77 123.85 0.1M
2023-10-03 122.98 123.31 121.83 123.00 0.1M
2023-10-02 123.89 124.02 121.54 123.08 0.1M
2023-09-29 126.21 126.46 123.46 124.04 0.1M
2023-09-28 123.61 126.91 123.61 125.93 0.2M
2023-09-27 123.74 125.01 121.44 123.38 0.1M
2023-09-26 125.83 126.33 123.34 123.49 0.1M
2023-09-25 126.17 127.59 126.17 126.57 0.1M
2023-09-22 128.39 129.83 127.17 127.19 0.1M
2023-09-21 129.26 129.26 127.66 128.49 0.1M
2023-09-20 131.39 132.52 130.12 130.30 0.1M
2023-09-19 130.80 132.58 130.02 130.59 0.1M
2023-09-18 135.24 135.24 130.39 130.76 0.1M
2023-09-15 133.58 135.04 132.41 134.78 0.4M
2023-09-14 131.73 133.91 131.49 133.73 0.1M
2023-09-13 130.88 132.48 130.34 131.08 0.1M
2023-09-12 132.10 132.11 130.54 131.36 0.1M
2023-09-11 132.64 132.69 131.06 132.28 0.1M
2023-09-08 132.65 132.95 131.20 131.63 0.1M
2023-09-07 132.85 133.00 131.93 132.23 0.1M
2023-09-06 134.62 134.62 131.61 132.67 0.1M
2023-09-05 139.59 139.60 131.43 134.00 0.1M
2023-09-01 140.87 143.39 140.53 140.59 0.0M
2023-08-31 142.56 142.63 140.29 140.50 0.1M
2023-08-30 139.72 143.68 139.72 142.72 0.1M
2023-08-29 138.02 140.00 138.02 139.94 0.1M
2023-08-28 137.74 139.10 137.48 137.79 0.0M
2023-08-25 136.98 138.13 136.29 137.67 0.1M
2023-08-24 135.34 137.18 135.04 136.73 0.1M
2023-08-23 135.33 136.45 134.55 136.14 0.1M
2023-08-22 135.48 136.00 134.81 134.91 0.1M
2023-08-21 136.56 136.97 134.95 135.48 0.1M
2023-08-18 136.36 137.40 135.92 136.56 0.1M
2023-08-17 137.00 137.51 136.57 136.67 0.1M
2023-08-16 138.15 139.79 135.58 136.99 0.1M
2023-08-15 137.16 138.68 137.16 138.55 0.1M
2023-08-14 137.01 138.27 136.40 137.83 0.1M
2023-08-11 139.01 139.90 137.75 137.92 0.1M
2023-08-10 137.02 139.50 137.02 139.22 0.1M
2023-08-09 136.11 137.23 135.66 137.09 0.0M
2023-08-08 134.22 136.42 133.10 136.24 0.1M
2023-08-07 134.44 136.13 133.54 135.80 0.1M
2023-08-04 134.00 135.40 133.93 134.38 0.1M
2023-08-03 134.96 134.99 133.55 133.95 0.1M
2023-08-02 131.71 135.47 129.62 134.96 0.1M
2023-08-01 134.63 135.32 132.56 133.20 0.1M
2023-07-31 131.68 135.91 131.68 134.74 0.2M
2023-07-28 129.52 130.97 129.52 130.85 0.1M
2023-07-27 129.27 129.76 127.81 128.54 0.1M
2023-07-26 128.94 130.37 128.93 128.99 0.1M
2023-07-25 129.53 130.78 129.33 129.44 0.1M
2023-07-24 131.16 132.00 129.62 129.75 0.1M
2023-07-21 131.69 132.38 130.05 131.59 0.1M
2023-07-20 132.94 132.94 130.69 131.54 0.1M
2023-07-19 131.85 132.64 131.83 132.53 0.1M
2023-07-18 130.32 132.51 129.63 132.06 0.1M
2023-07-17 130.26 131.32 130.06 130.62 0.1M
2023-07-14 130.29 131.13 127.32 130.76 0.1M
2023-07-13 131.40 131.73 130.22 130.78 0.1M
2023-07-12 131.76 133.08 131.08 131.50 0.1M
2023-07-11 131.83 131.83 129.50 130.27 0.1M
2023-07-10 128.74 131.61 128.74 131.13 0.1M
2023-07-07 129.02 131.06 129.02 129.27 0.1M
2023-07-06 129.30 129.30 126.82 129.04 0.1M
2023-07-05 134.14 134.14 130.66 130.93 0.1M
2023-07-03 134.13 135.70 134.13 134.57 0.0M
2023-06-30 135.41 135.84 133.68 134.81 0.1M
2023-06-29 131.46 135.07 131.46 134.64 0.1M
2023-06-28 130.45 131.26 130.00 131.15 0.0M
2023-06-27 130.35 131.79 130.00 130.87 0.1M
2023-06-26 129.00 131.58 129.00 130.38 0.1M
2023-06-23 128.54 130.37 128.32 128.98 0.2M
2023-06-22 133.71 133.71 130.02 130.42 0.1M
2023-06-21 135.32 137.08 133.29 133.64 0.1M
2023-06-20 136.47 136.64 135.06 135.82 0.1M
2023-06-16 137.29 137.29 134.67 136.64 0.3M
2023-06-15 134.09 136.50 133.73 136.20 0.1M
2023-06-14 136.25 137.00 133.93 134.81 0.1M
2023-06-13 134.48 137.12 133.94 136.36 0.1M
2023-06-12 133.50 135.34 132.98 134.43 0.1M
2023-06-09 133.80 134.48 131.91 133.50 0.1M
2023-06-08 134.93 135.01 132.85 134.44 0.1M
2023-06-07 132.17 136.11 131.90 135.47 0.1M
2023-06-06 128.70 132.85 128.70 132.04 0.1M
2023-06-05 131.63 132.35 126.23 129.13 0.1M
2023-06-02 127.10 133.07 127.10 132.82 0.1M
2023-06-01 123.75 125.65 122.88 125.37 0.0M
2023-05-31 124.51 125.14 122.54 123.63 0.2M
2023-05-30 122.43 124.51 122.43 124.51 0.1M
2023-05-26 122.84 123.57 122.21 122.51 0.1M
2023-05-25 122.41 123.20 121.74 122.81 0.2M
2023-05-24 124.21 125.20 121.67 122.28 0.1M
2023-05-23 124.41 126.32 123.94 124.39 0.1M
2023-05-22 124.52 125.48 122.55 124.78 0.1M
2023-05-19 125.34 125.51 123.39 124.17 0.1M
2023-05-18 122.99 124.00 122.48 123.66 0.1M
2023-05-17 123.26 124.24 122.09 123.19 0.1M
2023-05-16 126.43 126.43 122.82 123.17 0.1M
2023-05-15 125.84 127.37 125.64 126.97 0.0M
2023-05-12 125.45 126.20 124.85 125.53 0.0M
2023-05-11 124.10 125.77 123.84 125.10 0.1M
2023-05-10 127.29 127.29 124.36 125.18 0.1M
2023-05-09 127.60 127.97 123.27 125.51 0.1M
2023-05-08 129.29 129.73 126.71 128.10 0.1M
2023-05-05 130.97 131.10 127.75 128.46 0.1M
2023-05-04 129.79 129.79 127.73 129.25 0.1M
2023-05-03 130.58 133.07 127.81 130.67 0.1M
2023-05-02 130.48 131.02 127.31 130.51 0.1M
2023-05-01 130.41 133.41 130.04 131.01 0.1M
2023-04-28 128.56 132.17 128.56 131.40 0.1M
2023-04-27 124.75 126.83 124.24 126.29 0.0M
2023-04-26 124.47 125.31 123.09 124.09 0.1M
2023-04-25 127.75 128.92 125.43 125.49 0.1M
2023-04-24 128.47 130.00 128.35 128.95 0.1M
2023-04-21 127.62 128.84 126.34 128.67 0.1M
2023-04-20 125.39 127.86 124.70 127.51 0.1M
2023-04-19 126.74 128.32 126.11 127.27 0.1M
2023-04-18 129.25 130.29 126.55 127.41 0.1M
2023-04-17 127.11 129.39 126.28 128.97 0.1M
2023-04-14 127.81 128.67 125.86 127.00 0.1M
2023-04-13 126.67 128.00 126.15 127.92 0.1M
2023-04-12 128.46 129.99 126.11 126.77 0.1M
2023-04-11 128.09 128.98 127.40 127.51 0.1M
2023-04-10 124.72 127.74 124.30 127.39 0.1M
2023-04-06 124.98 125.77 124.20 125.72 0.1M
2023-04-05 123.88 125.73 123.50 125.48 0.1M
2023-04-04 127.70 127.70 123.03 124.39 0.1M
2023-04-03 126.83 127.06 124.59 126.98 0.1M
2023-03-31 125.70 126.66 119.47 126.48 0.1M
2023-03-30 125.71 126.15 123.72 124.90 0.1M
2023-03-29 126.05 126.73 124.77 125.16 0.1M
2023-03-28 123.52 125.02 122.99 124.75 0.1M
2023-03-27 124.31 125.09 123.17 124.14 0.1M
2023-03-24 120.19 122.95 118.60 122.63 0.1M
2023-03-23 123.28 124.91 120.88 121.34 0.1M
2023-03-22 126.77 127.70 123.16 123.35 0.1M
2023-03-21 129.10 129.80 126.88 127.27 0.1M
2023-03-20 126.84 128.74 126.17 127.39 0.1M
2023-03-17 128.06 129.41 124.55 125.78 0.4M
2023-03-16 125.24 129.96 125.24 129.48 0.1M
2023-03-15 125.46 127.05 124.40 126.88 0.1M
2023-03-14 127.46 128.28 125.00 128.14 0.1M
2023-03-13 122.98 126.56 122.01 124.20 0.1M
2023-03-10 126.44 126.44 123.81 124.82 0.1M
2023-03-09 129.43 129.96 127.00 127.25 0.1M
2023-03-08 128.37 129.22 127.70 128.98 0.1M
2023-03-07 128.56 129.00 126.60 127.87 0.1M
2023-03-06 132.28 132.98 127.94 128.56 0.1M
2023-03-03 131.57 133.00 130.64 132.71 0.1M
2023-03-02 131.92 132.00 130.63 131.16 0.1M
2023-03-01 129.71 132.80 129.71 132.67 0.1M
2023-02-28 130.87 132.58 129.96 130.00 0.1M
2023-02-27 131.62 132.52 128.75 130.29 0.1M
2023-02-24 132.65 133.45 129.91 131.76 0.1M
2023-02-23 134.53 135.08 131.62 132.92 0.1M
2023-02-22 134.13 135.74 132.18 134.09 0.1M
2023-02-21 136.35 137.81 133.23 133.53 0.1M
2023-02-17 135.40 138.16 131.01 138.12 0.1M
2023-02-16 135.35 137.97 133.45 134.79 0.1M
2023-02-15 132.89 137.68 132.46 137.62 0.1M
2023-02-14 135.49 135.88 132.89 133.32 0.1M
2023-02-13 133.64 135.76 133.50 135.67 0.1M
2023-02-10 134.21 135.03 133.39 133.75 0.1M
2023-02-09 139.09 140.21 133.61 134.48 0.1M
2023-02-08 141.57 142.53 136.84 138.09 0.1M
2023-02-07 139.06 142.35 139.06 142.06 0.1M
2023-02-06 139.57 140.98 137.04 140.22 0.1M
2023-02-03 137.89 140.42 136.88 139.83 0.2M
2023-02-02 136.18 140.31 134.17 139.71 0.2M
2023-02-01 130.34 137.91 129.79 135.72 0.2M
2023-01-31 127.71 131.06 127.47 130.63 0.2M
2023-01-30 128.41 129.85 127.81 128.42 0.1M
2023-01-27 128.72 130.00 127.46 128.88 0.1M
2023-01-26 129.91 129.91 126.79 129.37 0.1M
2023-01-25 128.84 129.86 127.79 129.67 0.1M
2023-01-24 128.85 131.13 127.07 130.18 0.1M
2023-01-23 125.92 129.84 124.53 129.76 0.1M
2023-01-20 125.27 126.01 124.11 125.72 0.1M
2023-01-19 125.22 126.09 123.42 124.14 0.1M
2023-01-18 130.97 131.47 126.37 126.45 0.2M
2023-01-17 130.94 131.99 129.49 130.96 0.1M
2023-01-13 127.32 131.41 125.59 130.41 0.1M
2023-01-12 125.62 128.34 125.10 127.67 0.1M
2023-01-11 123.78 126.49 123.15 126.12 0.1M
2023-01-10 124.28 124.74 121.65 123.28 0.1M
2023-01-09 121.78 125.22 121.78 125.07 0.1M
2023-01-06 118.66 121.90 117.77 121.49 0.1M
2023-01-05 119.07 119.40 116.68 117.39 0.1M
2023-01-04 122.21 123.60 119.89 120.12 0.1M
2023-01-03 123.07 123.38 120.21 121.77 0.1M