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
2024-12-31 164.43 165.57 162.78 163.00 0.1M
2024-12-30 164.36 165.54 162.45 163.97 0.1M
2024-12-27 165.72 167.47 163.16 165.16 0.1M
2024-12-26 165.40 167.20 164.84 166.96 0.1M
2024-12-24 165.13 167.21 164.99 167.17 0.0M
2024-12-23 164.56 169.29 163.60 165.33 0.1M
2024-12-20 164.71 167.37 163.94 165.49 0.6M
2024-12-19 167.46 173.26 165.84 166.51 0.2M
2024-12-18 172.87 173.75 165.93 166.53 0.1M
2024-12-17 174.78 174.99 171.50 172.35 0.3M
2024-12-16 175.45 176.77 175.20 176.28 0.1M
2024-12-13 176.32 176.72 172.24 175.73 0.1M
2024-12-12 178.22 178.34 176.52 177.25 0.1M
2024-12-11 177.77 178.82 176.30 178.21 0.1M
2024-12-10 176.46 176.46 173.34 175.39 0.1M
2024-12-09 178.97 180.66 175.30 175.96 0.1M
2024-12-06 177.11 178.13 175.49 177.53 0.1M
2024-12-05 178.98 179.08 176.00 176.38 0.1M
2024-12-04 177.91 180.10 176.74 179.58 0.1M
2024-12-03 180.74 180.74 176.97 177.99 0.1M
2024-12-02 180.42 181.79 176.22 181.08 0.1M
2024-11-29 180.79 181.94 179.60 180.52 0.1M
2024-11-27 182.88 183.60 179.52 179.69 0.1M
2024-11-26 181.99 182.99 180.62 182.32 0.1M
2024-11-25 183.33 185.96 182.46 182.69 0.2M
2024-11-22 181.22 182.82 180.09 182.44 0.1M
2024-11-21 179.18 180.56 178.49 180.31 0.1M
2024-11-20 176.86 178.19 175.00 178.03 0.1M
2024-11-19 175.52 177.87 174.80 177.53 0.1M
2024-11-18 177.98 179.15 176.49 177.08 0.1M
2024-11-15 177.53 178.49 175.00 177.77 0.2M
2024-11-14 178.90 178.90 174.98 176.82 0.1M
2024-11-13 180.10 180.77 177.38 177.59 0.1M
2024-11-12 181.10 181.91 177.79 178.33 0.1M
2024-11-11 180.91 182.75 179.75 181.23 0.1M
2024-11-08 177.76 181.10 177.44 179.32 0.1M
2024-11-07 183.56 183.56 170.79 176.63 0.5M
2024-11-06 179.13 185.32 179.02 183.41 0.2M
2024-11-05 171.57 175.39 171.41 175.31 0.1M
2024-11-04 171.50 172.57 169.88 172.51 0.1M
2024-11-01 168.57 171.46 166.36 171.46 0.3M
2024-10-31 168.08 169.33 167.30 167.33 0.1M
2024-10-30 169.01 173.18 168.88 168.88 0.1M
2024-10-29 169.18 170.63 168.76 169.26 0.2M
2024-10-28 171.94 172.75 169.75 170.79 0.2M
2024-10-25 182.13 182.13 171.00 171.46 0.2M
2024-10-24 166.98 167.28 165.43 166.16 0.1M
2024-10-23 166.37 167.49 165.63 166.76 0.1M
2024-10-22 166.78 167.93 165.81 167.61 0.1M
2024-10-21 170.22 170.36 167.62 167.78 0.1M
2024-10-18 172.96 172.96 170.11 170.55 0.1M
2024-10-17 174.40 174.40 171.53 172.03 0.1M
2024-10-16 173.45 175.18 173.22 173.78 0.1M
2024-10-15 171.87 174.19 171.87 172.01 0.1M
2024-10-14 171.77 174.32 171.07 172.37 0.1M
2024-10-11 170.45 172.58 170.45 172.21 0.1M
2024-10-10 170.12 171.56 168.78 170.18 0.1M
2024-10-09 169.81 172.22 168.88 171.98 0.1M
2024-10-08 170.56 170.91 169.23 169.81 0.1M
2024-10-07 171.09 171.09 168.56 169.86 0.1M
2024-10-04 173.38 173.38 171.20 172.25 0.1M
2024-10-03 172.99 173.07 170.37 170.97 0.1M
2024-10-02 171.35 174.37 171.35 174.16 0.1M
2024-10-01 176.00 176.00 171.96 172.57 0.1M
2024-09-30 174.89 176.19 173.88 176.00 0.1M
2024-09-27 176.75 177.23 174.88 175.13 0.1M
2024-09-26 175.90 176.82 174.70 175.20 0.1M
2024-09-25 175.89 175.89 172.96 173.73 0.1M
2024-09-24 176.14 177.36 174.80 175.41 0.1M
2024-09-23 175.98 177.01 173.22 175.66 0.1M
2024-09-20 178.57 178.57 174.38 174.73 0.5M
2024-09-19 179.69 179.90 175.35 178.28 0.2M
2024-09-18 173.74 179.69 173.18 176.04 0.1M
2024-09-17 173.85 176.40 173.20 173.24 0.1M
2024-09-16 172.56 173.57 170.86 172.41 0.1M
2024-09-13 169.68 173.42 169.68 171.82 0.1M
2024-09-12 164.72 168.44 164.35 168.13 0.1M
2024-09-11 166.67 167.04 163.59 163.97 0.1M
2024-09-10 167.86 168.26 165.87 167.68 0.1M
2024-09-09 168.23 168.76 166.43 167.16 0.1M
2024-09-06 171.90 172.73 167.01 168.63 0.1M
2024-09-05 173.02 173.02 171.02 171.90 0.1M
2024-09-04 171.89 172.90 170.68 172.54 0.1M
2024-09-03 176.35 176.80 171.19 171.80 0.1M
2024-08-30 173.46 177.95 173.14 177.03 0.1M
2024-08-29 172.76 174.08 172.04 172.47 0.1M
2024-08-28 172.26 174.55 171.46 171.70 0.1M
2024-08-27 172.64 173.14 171.29 172.41 0.1M
2024-08-26 173.54 175.84 172.85 173.19 0.1M
2024-08-23 168.90 173.96 168.90 172.74 0.1M
2024-08-22 169.40 169.40 167.47 167.83 0.0M
2024-08-21 168.28 169.50 166.87 169.27 0.0M
2024-08-20 169.26 169.29 167.00 167.28 0.1M
2024-08-19 166.94 169.28 166.57 168.92 0.1M
2024-08-16 167.15 168.83 165.72 166.29 0.1M
2024-08-15 168.45 169.20 167.35 167.73 0.1M
2024-08-14 165.24 165.43 163.35 164.76 0.1M
2024-08-13 163.83 165.32 162.76 164.62 0.1M
2024-08-12 164.15 165.14 162.44 162.65 0.1M
2024-08-09 167.58 168.30 163.00 163.66 0.1M
2024-08-08 164.47 168.48 163.27 168.18 0.1M
2024-08-07 167.14 167.20 162.56 162.85 0.1M
2024-08-06 164.40 168.51 164.10 165.16 0.1M
2024-08-05 166.49 168.61 163.83 164.27 0.3M
2024-08-02 170.82 172.73 169.65 171.47 0.2M
2024-08-01 177.93 178.69 172.63 175.99 0.2M
2024-07-31 176.42 181.03 175.55 177.46 0.2M
2024-07-30 179.90 180.59 176.89 178.16 0.2M
2024-07-29 181.85 186.03 180.09 181.56 0.1M
2024-07-26 178.53 182.59 172.58 180.78 0.2M
2024-07-25 176.25 178.81 174.72 174.81 0.2M
2024-07-24 178.77 180.43 174.95 174.95 0.1M
2024-07-23 175.35 180.76 174.91 179.69 0.1M
2024-07-22 172.45 176.06 171.28 175.64 0.1M
2024-07-19 174.29 174.29 171.87 172.44 0.1M
2024-07-18 174.54 177.30 173.37 174.03 0.1M
2024-07-17 175.40 178.35 170.20 174.58 0.2M
2024-07-16 169.94 176.90 169.03 176.30 0.2M
2024-07-15 167.28 169.20 165.97 167.94 0.2M
2024-07-12 166.14 168.00 165.35 166.08 0.2M
2024-07-11 164.34 168.04 163.75 164.40 0.2M
2024-07-10 162.83 163.02 162.14 162.89 0.1M
2024-07-09 161.99 163.10 161.10 161.92 0.1M
2024-07-08 161.82 163.03 161.56 162.28 0.1M
2024-07-05 158.95 160.66 158.23 160.51 0.1M
2024-07-03 159.23 160.00 158.52 159.73 0.1M
2024-07-02 154.59 159.15 153.04 158.82 0.1M
2024-07-01 153.75 154.85 151.79 154.10 0.2M
2024-06-28 152.64 154.49 151.37 153.95 0.4M
2024-06-27 151.81 151.93 149.60 151.60 0.1M
2024-06-26 151.36 151.95 150.69 151.03 0.1M
2024-06-25 150.94 151.69 149.97 151.60 0.1M
2024-06-24 151.45 153.35 151.00 151.44 0.1M
2024-06-21 150.48 151.60 149.37 151.60 0.3M
2024-06-20 151.27 153.23 150.03 150.43 0.1M
2024-06-18 153.86 154.16 152.49 152.50 0.1M
2024-06-17 150.49 153.94 149.77 153.84 0.1M
2024-06-14 150.59 150.84 149.30 150.69 0.1M
2024-06-13 152.76 152.76 150.00 152.31 0.1M
2024-06-12 155.15 155.63 153.02 153.24 0.1M
2024-06-11 150.51 151.47 149.18 151.47 0.1M
2024-06-10 150.48 151.19 149.27 151.03 0.1M
2024-06-07 152.48 152.99 151.44 152.25 0.1M
2024-06-06 154.65 155.90 151.84 153.83 0.1M
2024-06-05 153.40 157.18 153.34 155.45 0.1M
2024-06-04 153.97 153.97 152.50 153.10 0.1M
2024-06-03 154.56 155.63 152.89 154.70 0.1M
2024-05-31 152.03 154.55 151.12 153.60 0.1M
2024-05-30 150.20 152.96 149.04 151.52 0.1M
2024-05-29 150.61 151.47 149.24 149.63 0.1M
2024-05-28 153.46 153.46 150.60 152.03 0.1M
2024-05-24 154.51 154.75 152.48 153.02 0.2M
2024-05-23 155.20 155.29 152.47 153.75 0.1M
2024-05-22 155.42 156.24 154.82 155.20 0.1M
2024-05-21 154.33 155.74 153.52 155.50 0.1M
2024-05-20 155.39 156.06 153.70 154.39 0.1M
2024-05-17 157.11 157.11 155.02 155.83 0.1M
2024-05-16 156.27 157.02 154.95 156.63 0.1M
2024-05-15 155.77 156.77 154.69 156.36 0.1M
2024-05-14 155.88 156.28 154.60 155.27 0.1M
2024-05-13 156.63 156.63 153.97 154.46 0.0M
2024-05-10 154.48 156.63 153.92 156.43 0.1M
2024-05-09 153.86 155.34 152.30 155.02 0.1M
2024-05-08 154.13 155.00 152.53 153.28 0.1M
2024-05-07 153.35 157.23 153.35 155.48 0.1M
2024-05-06 152.00 154.07 151.42 153.32 0.1M
2024-05-03 147.05 150.40 145.11 150.40 0.1M
2024-05-02 144.42 146.40 143.47 146.28 0.1M
2024-05-01 141.66 145.66 141.09 143.82 0.1M
2024-04-30 137.98 141.42 137.69 141.38 0.2M
2024-04-29 139.86 140.50 138.64 139.23 0.1M
2024-04-26 138.70 139.92 138.52 139.26 0.1M
2024-04-25 139.17 139.88 137.79 138.50 0.1M
2024-04-24 144.36 144.87 140.33 140.64 0.1M
2024-04-23 143.36 145.52 143.36 145.07 0.1M
2024-04-22 144.13 145.11 143.02 143.72 0.1M
2024-04-19 142.64 144.11 142.51 143.48 0.1M
2024-04-18 143.89 145.53 142.65 143.12 0.1M
2024-04-17 145.68 145.68 143.68 143.80 0.1M
2024-04-16 146.39 147.95 144.95 145.62 0.1M
2024-04-15 147.72 149.63 145.93 146.76 0.1M
2024-04-12 148.30 148.71 146.05 147.90 0.1M
2024-04-11 148.82 150.25 148.09 149.30 0.1M
2024-04-10 149.45 150.10 147.93 148.99 0.1M
2024-04-09 153.20 153.80 151.97 153.56 0.1M
2024-04-08 151.23 153.30 150.40 152.79 0.1M
2024-04-05 150.05 151.49 149.60 150.24 0.1M
2024-04-04 153.98 153.98 150.35 150.87 0.1M
2024-04-03 149.45 153.07 149.45 152.59 0.1M
2024-04-02 151.59 151.59 148.90 150.75 0.1M
2024-04-01 155.45 155.45 151.38 152.12 0.1M
2024-03-28 154.89 156.27 154.67 154.95 0.1M
2024-03-27 154.60 155.66 153.65 154.46 0.1M
2024-03-26 154.15 154.59 153.23 153.44 0.1M
2024-03-25 156.04 156.59 153.58 153.63 0.1M
2024-03-22 157.40 157.92 155.14 155.55 0.1M
2024-03-21 157.75 158.38 156.51 156.93 0.1M
2024-03-20 156.27 158.05 155.54 156.91 0.1M
2024-03-19 155.87 158.10 155.34 156.79 0.1M
2024-03-18 156.19 157.41 155.64 155.87 0.1M
2024-03-15 153.08 156.46 153.08 156.39 0.4M
2024-03-14 154.59 154.59 152.72 153.99 0.1M
2024-03-13 155.08 156.42 154.03 155.27 0.1M
2024-03-12 155.65 156.18 154.11 155.58 0.1M
2024-03-11 157.41 157.41 155.52 156.04 0.1M
2024-03-08 158.22 159.41 156.29 156.42 0.1M
2024-03-07 157.51 159.52 155.99 156.99 0.1M
2024-03-06 156.19 157.50 154.91 157.05 0.1M
2024-03-05 155.91 157.60 154.14 154.50 0.1M
2024-03-04 156.77 157.60 156.31 156.99 0.1M
2024-03-01 157.29 157.60 155.51 156.93 0.1M
2024-02-29 155.75 158.27 155.27 157.19 0.1M
2024-02-28 153.00 154.33 152.94 154.08 0.1M
2024-02-27 156.20 156.20 154.22 154.64 0.1M
2024-02-26 155.74 156.24 154.08 155.44 0.1M
2024-02-23 155.00 157.25 155.00 156.88 0.1M
2024-02-22 153.36 155.57 153.08 155.29 0.2M
2024-02-21 155.00 156.35 152.34 153.66 0.2M
2024-02-20 148.46 157.47 148.34 157.27 0.2M
2024-02-16 148.00 151.54 145.04 149.20 0.1M
2024-02-15 142.66 146.84 141.59 146.39 0.1M
2024-02-14 142.28 143.44 140.19 142.73 0.1M
2024-02-13 142.14 144.40 139.57 140.58 0.2M
2024-02-12 145.20 146.59 144.20 145.33 0.1M
2024-02-09 143.90 145.60 143.00 145.14 0.1M
2024-02-08 142.50 143.64 141.90 143.43 0.1M
2024-02-07 141.34 143.91 139.91 142.28 0.1M
2024-02-06 140.31 142.66 140.31 141.21 0.1M
2024-02-05 141.38 141.66 138.38 140.28 0.1M
2024-02-02 141.21 143.54 141.02 143.14 0.1M
2024-02-01 141.37 143.05 139.84 142.90 0.1M
2024-01-31 143.40 143.68 140.05 140.16 0.1M
2024-01-30 140.95 143.11 140.64 142.93 0.1M
2024-01-29 138.92 142.10 138.70 141.92 0.1M
2024-01-26 140.32 140.71 138.85 139.43 0.1M
2024-01-25 141.45 141.45 138.34 139.37 0.1M
2024-01-24 143.38 143.85 139.38 139.68 0.1M
2024-01-23 145.46 145.70 141.80 141.98 0.1M
2024-01-22 142.00 144.97 142.00 144.21 0.2M
2024-01-19 140.36 141.20 138.31 141.06 0.1M
2024-01-18 137.51 140.38 136.74 139.58 0.1M
2024-01-17 135.84 138.38 135.84 137.06 0.1M
2024-01-16 139.85 141.51 136.98 137.50 0.1M
2024-01-12 142.18 142.72 140.19 140.84 0.1M
2024-01-11 140.69 141.38 139.41 140.36 0.1M
2024-01-10 140.56 141.57 139.80 141.39 0.1M
2024-01-09 140.29 141.24 139.62 141.16 0.1M
2024-01-08 140.67 142.55 139.99 142.44 0.1M
2024-01-05 142.16 143.56 139.82 140.17 0.1M
2024-01-04 142.86 144.08 142.59 143.39 0.2M
2024-01-03 145.69 145.78 140.15 142.73 0.2M
2024-01-02 147.89 148.00 144.68 146.20 0.3M