La bourse ferme dans 1 h 57 min

Balchem Corporation (BCPC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
144,42+0,60 (+0,42 %)
À partir de 09:30AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024144,42144,42144,42144,42144,42424
01 mai 2024141,66145,66141,09143,82143,82142 100
30 avr. 2024137,98141,42137,69141,38141,38166 400
29 avr. 2024139,86140,50138,64139,23139,2393 200
26 avr. 2024138,70139,92138,52139,26139,2658 500
25 avr. 2024139,17139,88137,79138,50138,50111 200
24 avr. 2024144,36144,87140,33140,64140,64119 500
23 avr. 2024143,36145,52143,36145,07145,0770 600
22 avr. 2024144,13145,11143,02143,72143,7264 300
19 avr. 2024142,64144,11142,51143,48143,4894 600
18 avr. 2024143,89145,53142,65143,12143,12125 000
17 avr. 2024145,68145,68143,68143,80143,8062 600
16 avr. 2024146,39147,95144,95145,62145,6264 900
15 avr. 2024147,72149,63145,93146,76146,7677 700
12 avr. 2024148,30148,71146,05147,90147,9077 400
11 avr. 2024148,82150,25148,09149,30149,3076 100
10 avr. 2024149,45150,10147,93148,99148,9996 000
09 avr. 2024153,20153,80151,97153,56153,5662 100
08 avr. 2024151,23153,30150,40152,79152,7952 200
05 avr. 2024150,05151,49149,60150,24150,2486 100
04 avr. 2024153,98153,98150,35150,87150,8770 600
03 avr. 2024149,45153,07149,45152,59152,5991 000
02 avr. 2024151,59151,59148,90150,75150,75134 200
01 avr. 2024155,45155,45151,38152,12152,1269 300
28 mars 2024154,89156,27154,67154,95154,9596 000
27 mars 2024154,60155,66153,65154,46154,46117 300
26 mars 2024154,15154,59153,23153,44153,4466 200
25 mars 2024156,04156,59153,58153,63153,6358 000
22 mars 2024157,40157,92155,14155,55155,5561 900
21 mars 2024157,75158,38156,51156,93156,93109 100
20 mars 2024156,27158,05155,54156,91156,9192 800
19 mars 2024155,87158,10155,34156,79156,7986 900
18 mars 2024156,19157,41155,64155,87155,87104 700
15 mars 2024153,08156,46153,08156,39156,39360 000
14 mars 2024154,59154,59152,72153,99153,9992 200
13 mars 2024155,08156,42154,03155,27155,27109 100
12 mars 2024155,65156,18154,11155,58155,5886 900
11 mars 2024157,41157,41155,52156,04156,0466 300
08 mars 2024158,22159,41156,29156,42156,4275 900
07 mars 2024157,51159,52155,99156,99156,9985 700
06 mars 2024156,19157,50154,91157,05157,0578 400
05 mars 2024155,91157,60154,14154,50154,5068 700
04 mars 2024156,77157,60156,31156,99156,9961 100
01 mars 2024157,29157,60155,51156,93156,9372 700
29 févr. 2024155,75158,27155,27157,19157,1991 700
28 févr. 2024153,00154,33152,94154,08154,0870 600
27 févr. 2024156,20156,20154,22154,64154,6469 200
26 févr. 2024155,74156,24154,08155,44155,44131 200
23 févr. 2024155,00157,25155,00156,88156,88103 900
22 févr. 2024153,36155,57153,08155,29155,29160 100
21 févr. 2024155,00156,35152,34153,66153,66190 100
20 févr. 2024148,46157,47148,34157,27157,27184 400
16 févr. 2024148,00151,54145,04149,20149,20129 400
15 févr. 2024142,66146,84141,59146,39146,39118 300
14 févr. 2024142,28143,44140,19142,73142,73119 500
13 févr. 2024142,14144,40139,57140,58140,58179 700
12 févr. 2024145,20146,59144,20145,33145,33135 500
09 févr. 2024143,90145,60143,00145,14145,14106 700
08 févr. 2024142,50143,64141,90143,43143,4384 600
07 févr. 2024141,34143,91139,91142,28142,28131 600
06 févr. 2024140,31142,66140,31141,21141,2183 700
05 févr. 2024141,38141,66138,38140,28140,28116 900
02 févr. 2024141,21143,54141,02143,14143,14101 100
01 févr. 2024141,37143,05139,84142,90142,9097 600
31 janv. 2024143,40143,68140,05140,16140,16135 100
30 janv. 2024140,95143,11140,64142,93142,9385 500
29 janv. 2024138,92142,10138,70141,92141,9259 700
26 janv. 2024140,32140,71138,85139,43139,4373 800
25 janv. 2024141,45141,45138,34139,37139,3797 900
24 janv. 2024143,38143,85139,38139,68139,6870 000
23 janv. 2024145,46145,70141,80141,98141,98111 600
22 janv. 2024142,00144,97142,00144,21144,21196 400
19 janv. 2024140,36141,20138,31141,06141,06101 800
18 janv. 2024137,51140,38136,74139,58139,58123 100
17 janv. 2024135,84138,38135,84137,06137,0696 000
16 janv. 2024139,85141,51136,98137,50137,50124 700
12 janv. 2024142,18142,72140,19140,84140,8454 500
11 janv. 2024140,69141,38139,41140,36140,36108 300
10 janv. 2024140,56141,57139,80141,39141,3987 700
09 janv. 2024140,29141,24139,62141,16141,1674 000
08 janv. 2024140,67142,55139,99142,44142,4487 800
05 janv. 2024142,16143,56139,82140,17140,17127 400
04 janv. 2024142,86144,08142,59143,39143,39152 300
03 janv. 2024145,69145,78140,15142,73142,73156 900
02 janv. 2024147,89148,00144,68146,20146,20285 400
29 déc. 2023150,73150,73148,75148,75148,75121 500
28 déc. 2023148,86150,82148,86150,35150,3578 300
27 déc. 2023147,95149,96145,12149,82149,8291 100
26 déc. 2023147,11148,69145,65148,25148,2570 100
26 déc. 20230.79 Dividende
22 déc. 2023146,50148,40146,18146,76145,97112 600
21 déc. 2023144,44145,81143,54145,39144,6182 000
20 déc. 2023144,30148,03142,96143,17142,40137 400
19 déc. 2023142,51145,43141,96145,17144,39158 400
18 déc. 2023141,13142,04139,39141,18140,42116 700
15 déc. 2023142,44142,51139,26140,25139,50596 900
14 déc. 2023141,95144,70141,11141,28140,52177 400
13 déc. 2023135,08140,57135,00140,13139,38156 800
12 déc. 2023134,84135,54133,82135,15134,42201 500
11 déc. 2023132,98135,02132,89134,84134,1185 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...