XNAS
Datos históricos de Balchem Corp
Balchem Corp · BCPC
$167.83
▲ +0.07 (+0.04%)
Última operación · 10/10/2026, 18:34:01 UTC
- Variación en el periodo
- +16.03%
- Máximo
- US$183.90
- 2 de marzo de 2026
- Mínimo
- US$140.35
- 10 de octubre de 2025
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 169.50 | 171.06 | 167.57 | 167.83 | −0.47% | 334,826.775 |
| 8 oct 2026 | 166.65 | 169.63 | 164.56 | 168.63 | +1.33% | 211,019.331 |
| 7 oct 2026 | 164.12 | 167.53 | 164.12 | 166.41 | +0.68% | 480,199.838 |
| 6 oct 2026 | 167.18 | 167.91 | 164.59 | 165.29 | −0.45% | 165,888.455 |
| 5 oct 2026 | 166.03 | 167.72 | 164.93 | 166.04 | −0.31% | 272,218.455 |
| 2 oct 2026 | 165.13 | 167.18 | 163.85 | 166.56 | +1.75% | 197,319.87 |
| 1 oct 2026 | 163.77 | 164.44 | 161.05 | 163.69 | −0.77% | 252,579.42 |
| 30 sep 2026 | 167.66 | 167.85 | 164.95 | 164.96 | −1.31% | 181,061.915 |
| 29 sep 2026 | 167.49 | 168.70 | 165.41 | 167.15 | −0.91% | 234,679.953 |
| 28 sep 2026 | 167.89 | 168.77 | 166.10 | 168.68 | +0.47% | 172,546.747 |
| 25 sep 2026 | 167.41 | 168.59 | 166.01 | 167.89 | +0.03% | 212,521.008 |
| 24 sep 2026 | 168.94 | 169.16 | 166.91 | 167.84 | −0.24% | 159,366.588 |
| 23 sep 2026 | 167.65 | 169.51 | 167.65 | 168.24 | −0.10% | 145,641.344 |
| 22 sep 2026 | 169.58 | 170.62 | 167.99 | 168.40 | +0.63% | 216,985.435 |
| 21 sep 2026 | 167.73 | 168.34 | 166.08 | 167.34 | +0.17% | 198,971.168 |
| 18 sep 2026 | 165.35 | 167.14 | 164.15 | 167.05 | +0.78% | 620,235.222 |
| 17 sep 2026 | 168.88 | 168.88 | 165.24 | 165.76 | −1.10% | 250,222.772 |
| 16 sep 2026 | 165.59 | 170.37 | 165.59 | 167.60 | +1.41% | 240,119.884 |
| 15 sep 2026 | 167.08 | 167.71 | 163.89 | 165.27 | −0.94% | 278,153.781 |
| 14 sep 2026 | 165.58 | 168.18 | 164.96 | 166.83 | +1.48% | 376,898.898 |
| 11 sep 2026 | 168.85 | 168.91 | 164.16 | 164.39 | −1.37% | 250,642.889 |
| 10 sep 2026 | 167.55 | 167.88 | 165.13 | 166.67 | −0.99% | 127,765.283 |
| 9 sep 2026 | 169.94 | 170.62 | 167.95 | 168.34 | −1.30% | 121,657.108 |
| 8 sep 2026 | 170.44 | 171.27 | 169.04 | 170.56 | −0.61% | 138,261.36 |
| 4 sep 2026 | 170.03 | 172.53 | 170.00 | 171.61 | −0.08% | 89,947.916 |
| 3 sep 2026 | 176.93 | 177.16 | 171.47 | 171.74 | −2.13% | 180,029.865 |
| 2 sep 2026 | 174.65 | 177.39 | 173.51 | 175.47 | +1.25% | 172,463.624 |
| 1 sep 2026 | 175.38 | 175.90 | 172.12 | 173.31 | −1.47% | 158,152.81 |
| 31 ago 2026 | 178.20 | 178.27 | 174.83 | 175.89 | −1.43% | 198,246.761 |
| 28 ago 2026 | 178.97 | 180.29 | 177.07 | 178.44 | +0.33% | 150,707.761 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.