Balchem Corporation Common Stockのデータ

Balchem Corporation Common Stockの基本情報

名前 Balchem Corporation Common Stock
ティッカー BCPC
United States
上場年 nan
セクター Basic Industries

Balchem Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.01 116.11 120.01 116.23 99600.0 116.23
2021-02-12 120.2 118.45 118.45 120.03 67900.0 120.03
2021-02-11 120.1 117.3 118.7 119.13 99000.0 119.13
2021-02-10 122.33 117.7 121.37 117.85 91200.0 117.85
2021-02-09 122.0 118.69 118.69 121.75 88300.0 121.75
2021-02-08 118.96 114.94 117.15 118.96 81300.0 118.96
2021-02-05 115.58 112.86 114.45 115.56 80400.0 115.56
2021-02-04 114.18 111.62 111.62 113.59 63600.0 113.59
2021-02-03 112.22 109.78 111.81 112.02 74500.0 112.02
2021-02-02 113.12 109.75 111.41 112.31 78800.0 112.31
2021-02-01 111.25 106.29 107.88 110.44 93800.0 110.44
2021-01-29 109.89 106.86 108.26 107.03 109800.0 107.03
2021-01-28 112.67 107.79 112.67 108.82 128100.0 108.82
2021-01-27 113.75 107.47 112.45 111.13 345300.0 111.13
2021-01-26 118.78 114.66 118.78 114.75 67900.0 114.75
2021-01-25 119.85 116.63 117.38 117.95 76100.0 117.95
2021-01-22 118.81 116.41 116.56 117.83 107900.0 117.83
2021-01-21 118.91 116.96 118.86 118.11 140000.0 118.11
2021-01-20 120.22 116.71 118.97 118.32 175300.0 118.32
2021-01-19 124.65 118.04 122.14 118.6 464700.0 118.6
2021-01-15 123.87 121.1 122.37 122.15 370000.0 122.15
2021-01-14 125.47 123.34 125.14 123.69 119300.0 123.69
2021-01-13 132.5 124.13 131.0 124.66 187600.0 124.66
2021-01-12 131.79 128.07 129.47 131.53 103100.0 131.53
2021-01-11 129.92 127.07 128.89 129.48 89500.0 129.48
2021-01-08 130.34 124.49 129.5 129.81 177800.0 129.81
2021-01-07 130.53 125.68 127.21 129.86 188500.0 129.86
2021-01-06 128.27 118.9 118.9 127.38 323000.0 127.38
2021-01-05 118.57 114.71 114.88 117.51 137800.0 117.51
2021-01-04 117.72 114.11 116.28 115.34 111700.0 115.34
2020-12-31 115.67 113.77 114.72 115.22 94400.0 115.22
2020-12-30 114.98 112.92 112.92 114.5 63700.0 114.5
2020-12-29 113.68 111.99 113.29 112.92 75800.0 112.92
2020-12-28 114.84 112.45 114.68 113.68 78700.0 113.68
2020-12-24 113.65 112.23 112.77 113.65 30700.0 113.65
2020-12-23 114.93 112.44 114.01 113.12 46500.0 112.54
2020-12-22 114.11 112.9 112.95 113.24 84500.0 112.66
2020-12-21 113.48 110.56 112.0 112.85 134500.0 112.27
2020-12-18 114.66 112.73 114.5 113.12 306200.0 112.54
2020-12-17 113.99 111.77 112.86 113.66 88200.0 113.08
2020-12-16 113.34 111.4 112.5 112.24 231100.0 111.66
2020-12-15 112.5 110.5 110.71 112.38 134500.0 111.8
2020-12-14 113.36 109.73 112.63 109.99 282900.0 109.43
2020-12-11 113.0 111.06 111.25 111.74 181300.0 111.17
2020-12-10 111.92 109.76 110.63 110.45 148100.0 109.88
2020-12-09 111.96 108.41 109.6 111.65 179400.0 111.08
2020-12-08 109.17 106.58 106.58 109.08 94600.0 108.52
2020-12-07 106.81 104.9 105.69 106.56 82400.0 106.01
2020-12-04 105.79 103.76 104.33 105.12 83000.0 104.58
2020-12-03 104.1 102.77 103.69 103.79 87400.0 103.26
2020-12-02 104.77 102.89 104.77 103.36 92000.0 102.83
2020-12-01 104.63 102.99 104.41 104.43 130800.0 103.89
2020-11-30 105.99 103.26 104.42 103.69 174200.0 103.16
2020-11-27 105.64 102.83 102.83 105.27 72300.0 104.73
2020-11-25 103.65 101.66 102.86 102.87 154100.0 102.34
2020-11-24 104.26 102.72 104.26 103.29 176100.0 102.76
2020-11-23 104.27 102.98 103.85 103.25 83700.0 102.72
2020-11-20 104.12 101.29 101.63 103.81 101300.0 103.28
2020-11-19 103.02 100.62 101.34 102.72 154000.0 102.19
2020-11-18 106.51 101.35 105.67 101.49 150400.0 100.97
2020-11-17 106.72 104.5 106.2 105.15 99700.0 104.61
2020-11-16 109.89 106.83 107.95 107.2 413100.0 106.65
2020-11-13 106.58 103.0 103.29 106.21 337400.0 105.67
2020-11-12 106.42 102.87 103.96 103.0 419000.0 102.47
2020-11-11 104.42 102.98 103.44 103.76 214700.0 103.23
2020-11-10 106.39 101.8 102.92 103.57 277300.0 103.04
2020-11-09 109.3 101.8 106.49 101.91 209500.0 101.39
2020-11-06 101.95 100.81 101.43 100.94 93700.0 100.42
2020-11-05 102.58 100.29 100.72 100.83 108800.0 100.31
2020-11-04 103.55 98.32 100.39 100.07 65300.0 99.56
2020-11-03 103.56 101.12 102.79 101.34 128000.0 100.82
2020-11-02 102.21 99.46 100.94 101.47 118500.0 100.95
2020-10-30 100.07 98.39 99.85 99.95 92900.0 99.44
2020-10-29 100.55 97.32 98.04 100.24 96000.0 99.73
2020-10-28 101.49 98.73 100.0 99.05 90100.0 98.54
2020-10-27 103.57 101.69 102.71 101.94 54200.0 101.42
2020-10-26 104.37 102.48 104.05 103.01 52900.0 102.48
2020-10-23 105.52 104.0 104.92 104.8 57900.0 104.26
2020-10-22 104.91 102.97 104.66 104.39 71600.0 103.85
2020-10-21 105.86 103.9 105.07 104.25 47000.0 103.72
2020-10-20 105.89 104.61 105.33 104.63 65500.0 104.09
2020-10-19 106.63 104.19 105.93 104.49 80400.0 103.95
2020-10-16 106.52 104.13 104.13 105.32 83500.0 104.78
2020-10-15 104.78 102.11 102.47 104.36 57400.0 103.82
2020-10-14 105.0 103.35 104.31 103.36 80400.0 102.83
2020-10-13 106.67 103.77 105.74 104.51 94000.0 103.97
2020-10-12 106.17 103.04 103.31 105.9 114600.0 105.36
2020-10-09 104.87 102.4 102.4 103.42 54800.0 102.89
2020-10-08 102.84 100.31 100.31 102.08 71400.0 101.56
2020-10-07 103.5 101.14 101.85 101.14 134100.0 100.62
2020-10-06 101.88 99.31 99.87 100.88 230200.0 100.36
2020-10-05 100.41 98.21 99.08 99.26 108500.0 98.75
2020-10-02 99.42 97.06 97.51 98.58 98300.0 98.07
2020-10-01 98.9 97.54 97.57 98.65 112600.0 98.14
2020-09-30 99.28 96.2 96.2 97.63 106600.0 97.13
2020-09-29 97.87 96.61 96.83 97.24 75700.0 96.74
2020-09-28 97.79 96.41 96.41 96.7 162800.0 96.2
2020-09-25 95.9 94.97 94.97 95.65 61300.0 95.16
2020-09-24 95.69 94.74 94.98 95.29 102200.0 94.8
2020-09-23 96.09 94.7 95.15 95.1 137900.0 94.61
2020-09-22 95.88 94.69 95.45 95.56 113500.0 95.07
2020-09-21 95.92 93.68 95.45 95.24 145700.0 94.75
2020-09-18 97.29 94.59 96.28 96.97 465700.0 96.47
2020-09-17 95.58 92.6 92.91 95.27 92600.0 94.78
2020-09-16 96.7 94.57 96.7 94.78 83900.0 94.29
2020-09-15 98.0 95.96 96.94 96.12 84600.0 95.63
2020-09-14 97.73 96.12 96.87 96.16 80600.0 95.67
2020-09-11 98.47 95.72 97.82 96.05 72000.0 95.56
2020-09-10 99.04 97.24 98.88 97.31 70600.0 96.81
2020-09-09 99.52 97.54 97.88 98.85 88400.0 98.34
2020-09-08 98.74 96.8 98.09 97.1 85300.0 96.6
2020-09-04 100.41 98.12 99.82 98.88 76200.0 98.37
2020-09-03 100.46 97.55 100.05 98.67 88000.0 98.16
2020-09-02 100.51 98.51 98.86 99.93 86500.0 99.42
2020-09-01 99.15 97.01 97.26 98.71 130700.0 98.2
2020-08-31 98.31 96.68 97.08 97.7 144800.0 97.2
2020-08-28 98.51 96.95 97.77 97.57 47800.0 97.07
2020-08-27 99.16 97.19 98.87 97.52 55200.0 97.02
2020-08-26 98.84 97.83 98.54 98.31 44300.0 97.81
2020-08-25 100.77 98.67 100.36 98.8 69300.0 98.29
2020-08-24 100.2 99.11 100.2 100.01 52600.0 99.5
2020-08-21 100.99 98.37 100.25 99.4 67900.0 98.89
2020-08-20 100.98 99.74 99.74 100.66 61600.0 100.14
2020-08-19 102.01 100.35 101.35 100.89 65200.0 100.37
2020-08-18 102.22 100.94 101.22 101.23 112200.0 100.71
2020-08-17 101.96 99.73 100.48 101.0 109000.0 100.48
2020-08-14 102.51 99.84 101.09 100.57 115400.0 100.05
2020-08-13 103.21 101.6 102.08 101.81 86800.0 101.29
2020-08-12 104.3 102.16 103.64 102.76 125500.0 102.23
2020-08-11 104.47 102.34 103.86 102.83 173800.0 102.3
2020-08-10 105.31 102.63 104.0 102.82 96400.0 102.29
2020-08-07 103.65 100.83 100.83 103.46 90100.0 102.93
2020-08-06 103.19 101.17 101.34 101.96 89800.0 101.44
2020-08-05 102.18 99.79 100.49 101.78 162100.0 101.26
2020-08-04 102.98 99.59 102.74 100.14 170400.0 99.63
2020-08-03 102.1 98.79 101.0 101.73 177300.0 101.21
2020-07-31 100.97 97.44 99.09 100.26 297700.0 99.75
2020-07-30 99.52 96.88 98.13 97.24 143100.0 96.74
2020-07-29 100.6 98.78 99.17 99.43 100800.0 98.92
2020-07-28 100.2 98.25 100.2 98.63 65400.0 98.12
2020-07-27 101.04 98.44 98.44 100.65 95100.0 100.13
2020-07-24 99.84 97.71 99.81 98.21 120800.0 97.71
2020-07-23 100.36 98.52 98.52 100.02 129200.0 99.51
2020-07-22 99.82 97.69 98.5 98.36 100500.0 97.86
2020-07-21 99.95 98.33 98.5 99.01 171400.0 98.5
2020-07-20 99.97 97.38 98.4 97.49 63000.0 96.99
2020-07-17 100.38 98.9 98.9 99.71 135700.0 99.2
2020-07-16 99.56 98.12 98.26 98.71 121000.0 98.2
2020-07-15 99.72 97.54 97.54 98.5 172000.0 97.99
2020-07-14 95.93 93.1 93.49 95.71 82900.0 95.22
2020-07-13 96.42 93.71 95.34 93.84 96400.0 93.36
2020-07-10 94.51 91.6 91.69 94.35 86100.0 93.87
2020-07-09 92.29 90.1 92.1 91.61 102700.0 91.14
2020-07-08 93.61 89.68 93.06 91.71 167800.0 91.24
2020-07-07 94.52 92.26 92.26 93.41 182500.0 92.93
2020-07-06 95.98 91.99 95.85 93.15 96300.0 92.67
2020-07-02 94.19 93.04 93.04 94.16 172600.0 93.68
2020-07-01 95.71 91.3 95.56 91.75 192200.0 91.28
2020-06-30 95.87 93.39 94.2 94.86 181300.0 94.37
2020-06-29 95.21 87.99 88.52 94.33 203600.0 93.85
2020-06-26 91.36 86.81 90.44 87.34 331300.0 86.89
2020-06-25 91.73 89.54 90.19 91.24 116600.0 90.77
2020-06-24 93.68 90.13 93.04 90.6 159000.0 90.14
2020-06-23 94.66 92.97 94.42 94.01 188500.0 93.53
2020-06-22 93.42 87.96 89.42 93.18 220300.0 92.7
2020-06-19 95.66 89.72 93.38 90.68 250500.0 90.22
2020-06-18 93.07 91.74 91.81 92.52 85100.0 92.05
2020-06-17 95.61 92.73 94.13 93.15 73400.0 92.67
2020-06-16 97.51 93.09 95.2 94.2 107000.0 93.72
2020-06-15 94.38 88.97 88.97 93.52 130500.0 93.04
2020-06-12 93.08 88.57 93.02 90.96 152600.0 90.49
2020-06-11 96.05 90.12 95.0 90.22 285800.0 89.76
2020-06-10 100.11 96.53 99.17 97.58 129400.0 97.08
2020-06-09 101.33 99.31 100.91 99.54 135200.0 99.03
2020-06-08 104.71 102.23 103.16 102.54 175100.0 102.01
2020-06-05 105.25 101.88 104.82 102.1 141000.0 101.58
2020-06-04 102.22 98.69 99.37 102.2 80500.0 101.68
2020-06-03 102.62 99.6 100.27 100.52 71200.0 100.0
2020-06-02 99.31 97.73 98.54 98.97 113300.0 98.46
2020-06-01 101.09 98.48 101.09 98.53 105400.0 98.02
2020-05-29 101.58 97.39 99.68 100.65 179300.0 100.13
2020-05-28 104.17 99.98 102.99 100.28 210300.0 99.77
2020-05-27 102.27 98.5 100.0 102.08 170800.0 101.56
2020-05-26 98.89 94.99 95.0 98.67 185800.0 98.16
2020-05-22 93.78 92.21 93.78 93.29 116200.0 92.81
2020-05-21 94.05 93.03 93.5 93.43 94800.0 92.95
2020-05-20 94.72 93.16 93.21 93.95 137700.0 93.47
2020-05-19 94.18 90.88 91.08 91.99 196200.0 91.52
2020-05-18 90.92 88.15 89.97 90.82 226700.0 90.35
2020-05-15 86.61 79.85 80.29 86.3 446700.0 85.86
2020-05-14 83.26 79.75 81.87 80.3 250300.0 79.89
2020-05-13 84.86 81.73 84.86 83.45 144800.0 83.02
2020-05-12 87.39 84.99 86.23 85.17 251100.0 84.73
2020-05-11 87.42 84.05 84.75 86.05 166300.0 85.61
2020-05-08 87.0 85.39 86.46 86.0 166000.0 85.56
2020-05-07 87.25 84.38 86.21 84.9 109200.0 84.46
2020-05-06 87.32 84.91 86.27 84.98 119300.0 84.54
2020-05-05 87.94 85.23 86.0 86.0 165200.0 85.56
2020-05-04 87.1 82.78 87.09 85.71 443100.0 85.27
2020-05-01 88.65 82.54 87.42 87.24 284400.0 86.79
2020-04-30 92.84 88.7 92.37 89.24 293800.0 88.78
2020-04-29 95.78 93.24 95.78 93.82 275300.0 93.34
2020-04-28 99.0 92.64 98.74 93.03 184300.0 92.55
2020-04-27 97.77 92.34 92.34 96.69 187400.0 96.19
2020-04-24 93.58 90.87 93.43 91.71 121900.0 91.24
2020-04-23 94.07 91.47 92.34 92.48 120000.0 92.01
2020-04-22 93.97 90.5 93.2 91.99 158400.0 91.52
2020-04-21 93.23 90.85 92.12 91.38 108300.0 90.91
2020-04-20 95.49 92.7 93.54 94.26 96900.0 93.78
2020-04-17 98.13 94.27 96.83 95.64 155200.0 95.15
2020-04-16 96.1 91.44 92.69 94.46 259300.0 93.98
2020-04-15 96.97 93.44 94.98 93.52 130300.0 93.04
2020-04-14 101.9 97.35 100.0 98.44 95400.0 97.94
2020-04-13 100.0 95.71 98.46 97.97 110200.0 97.47
2020-04-09 103.93 98.01 102.28 99.85 182000.0 99.34
2020-04-08 101.94 98.0 99.06 100.52 125800.0 100.0
2020-04-07 104.5 96.44 102.34 97.89 197800.0 97.39
2020-04-06 101.91 95.56 97.78 101.38 204000.0 100.86
2020-04-03 98.34 91.32 94.4 94.54 136000.0 94.06
2020-04-02 96.09 91.66 93.16 95.33 132200.0 94.84
2020-04-01 97.94 92.29 95.76 93.09 144300.0 92.61
2020-03-31 99.75 95.96 98.21 98.72 284500.0 98.21
2020-03-30 99.63 93.76 95.99 98.38 177300.0 97.88
2020-03-27 97.63 92.03 94.61 95.28 151400.0 94.79
2020-03-26 101.0 94.44 94.44 98.5 233900.0 97.99
2020-03-25 99.67 91.13 98.9 93.67 185400.0 93.19
2020-03-24 102.0 92.71 100.15 99.63 164700.0 99.12
2020-03-23 99.95 90.65 95.26 97.5 136500.0 97.0
2020-03-20 99.69 91.25 99.37 94.25 311800.0 93.77
2020-03-19 101.66 91.51 100.0 100.2 310100.0 99.69
2020-03-18 103.74 89.0 89.89 100.4 263700.0 99.89
2020-03-17 95.84 81.66 84.41 95.84 322000.0 95.35
2020-03-16 87.49 82.11 82.7 83.67 151900.0 83.24
2020-03-13 91.0 80.66 84.72 91.0 150500.0 90.53
2020-03-12 86.17 78.3 84.04 81.49 213700.0 81.07
2020-03-11 90.34 86.56 89.6 89.29 105800.0 88.83
2020-03-10 93.68 86.09 91.63 92.14 108500.0 91.67
2020-03-09 92.79 88.58 90.21 89.04 132100.0 88.58
2020-03-06 96.55 92.32 92.32 95.63 77800.0 95.14
2020-03-05 96.7 94.17 96.29 95.23 148400.0 94.74
2020-03-04 98.86 95.82 96.35 98.73 78400.0 98.22
2020-03-03 99.62 94.1 96.68 95.18 99600.0 94.69
2020-03-02 97.25 94.16 94.99 96.87 101000.0 96.37
2020-02-28 94.65 91.67 91.79 94.46 165600.0 93.98
2020-02-27 98.04 93.54 95.24 94.75 117700.0 94.26
2020-02-26 98.57 96.25 98.07 97.14 62300.0 96.64
2020-02-25 100.64 97.21 100.11 97.22 82600.0 96.72
2020-02-24 100.69 98.69 99.68 100.03 100200.0 99.52
2020-02-21 113.1 102.18 112.96 103.18 173200.0 102.65
2020-02-20 112.37 110.58 111.32 112.07 57000.0 111.5
2020-02-19 111.95 110.05 110.05 111.63 62900.0 111.06
2020-02-18 112.21 109.11 111.99 109.8 94500.0 109.24