Mercados españoles abiertos en 7 hrs 50 min

Balchem Corporation (BCPC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
143,82+2,44 (+1,73%)
Al cierre: 04:00PM EDT
143,82 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024141,66145,66141,09143,82143,82142.105
30 abr 2024137,98141,42137,69141,38141,38166.400
29 abr 2024139,86140,50138,64139,23139,2393.200
26 abr 2024138,70139,92138,52139,26139,2658.500
25 abr 2024139,17139,88137,79138,50138,50111.200
24 abr 2024144,36144,87140,33140,64140,64119.500
23 abr 2024143,36145,52143,36145,07145,0770.600
22 abr 2024144,13145,11143,02143,72143,7264.300
19 abr 2024142,64144,11142,51143,48143,4894.600
18 abr 2024143,89145,53142,65143,12143,12125.000
17 abr 2024145,68145,68143,68143,80143,8062.600
16 abr 2024146,39147,95144,95145,62145,6264.900
15 abr 2024147,72149,63145,93146,76146,7677.700
12 abr 2024148,30148,71146,05147,90147,9077.400
11 abr 2024148,82150,25148,09149,30149,3076.100
10 abr 2024149,45150,10147,93148,99148,9996.000
09 abr 2024153,20153,80151,97153,56153,5662.100
08 abr 2024151,23153,30150,40152,79152,7952.200
05 abr 2024150,05151,49149,60150,24150,2486.100
04 abr 2024153,98153,98150,35150,87150,8770.600
03 abr 2024149,45153,07149,45152,59152,5991.000
02 abr 2024151,59151,59148,90150,75150,75134.200
01 abr 2024155,45155,45151,38152,12152,1269.300
28 mar 2024154,89156,27154,67154,95154,9596.000
27 mar 2024154,60155,66153,65154,46154,46117.300
26 mar 2024154,15154,59153,23153,44153,4466.200
25 mar 2024156,04156,59153,58153,63153,6358.000
22 mar 2024157,40157,92155,14155,55155,5561.900
21 mar 2024157,75158,38156,51156,93156,93109.100
20 mar 2024156,27158,05155,54156,91156,9192.800
19 mar 2024155,87158,10155,34156,79156,7986.900
18 mar 2024156,19157,41155,64155,87155,87104.700
15 mar 2024153,08156,46153,08156,39156,39360.000
14 mar 2024154,59154,59152,72153,99153,9992.200
13 mar 2024155,08156,42154,03155,27155,27109.100
12 mar 2024155,65156,18154,11155,58155,5886.900
11 mar 2024157,41157,41155,52156,04156,0466.300
08 mar 2024158,22159,41156,29156,42156,4275.900
07 mar 2024157,51159,52155,99156,99156,9985.700
06 mar 2024156,19157,50154,91157,05157,0578.400
05 mar 2024155,91157,60154,14154,50154,5068.700
04 mar 2024156,77157,60156,31156,99156,9961.100
01 mar 2024157,29157,60155,51156,93156,9372.700
29 feb 2024155,75158,27155,27157,19157,1991.700
28 feb 2024153,00154,33152,94154,08154,0870.600
27 feb 2024156,20156,20154,22154,64154,6469.200
26 feb 2024155,74156,24154,08155,44155,44131.200
23 feb 2024155,00157,25155,00156,88156,88103.900
22 feb 2024153,36155,57153,08155,29155,29160.100
21 feb 2024155,00156,35152,34153,66153,66190.100
20 feb 2024148,46157,47148,34157,27157,27184.400
16 feb 2024148,00151,54145,04149,20149,20129.400
15 feb 2024142,66146,84141,59146,39146,39118.300
14 feb 2024142,28143,44140,19142,73142,73119.500
13 feb 2024142,14144,40139,57140,58140,58179.700
12 feb 2024145,20146,59144,20145,33145,33135.500
09 feb 2024143,90145,60143,00145,14145,14106.700
08 feb 2024142,50143,64141,90143,43143,4384.600
07 feb 2024141,34143,91139,91142,28142,28131.600
06 feb 2024140,31142,66140,31141,21141,2183.700
05 feb 2024141,38141,66138,38140,28140,28116.900
02 feb 2024141,21143,54141,02143,14143,14101.100
01 feb 2024141,37143,05139,84142,90142,9097.600
31 ene 2024143,40143,68140,05140,16140,16135.100
30 ene 2024140,95143,11140,64142,93142,9385.500
29 ene 2024138,92142,10138,70141,92141,9259.700
26 ene 2024140,32140,71138,85139,43139,4373.800
25 ene 2024141,45141,45138,34139,37139,3797.900
24 ene 2024143,38143,85139,38139,68139,6870.000
23 ene 2024145,46145,70141,80141,98141,98111.600
22 ene 2024142,00144,97142,00144,21144,21196.400
19 ene 2024140,36141,20138,31141,06141,06101.800
18 ene 2024137,51140,38136,74139,58139,58123.100
17 ene 2024135,84138,38135,84137,06137,0696.000
16 ene 2024139,85141,51136,98137,50137,50124.700
12 ene 2024142,18142,72140,19140,84140,8454.500
11 ene 2024140,69141,38139,41140,36140,36108.300
10 ene 2024140,56141,57139,80141,39141,3987.700
09 ene 2024140,29141,24139,62141,16141,1674.000
08 ene 2024140,67142,55139,99142,44142,4487.800
05 ene 2024142,16143,56139,82140,17140,17127.400
04 ene 2024142,86144,08142,59143,39143,39152.300
03 ene 2024145,69145,78140,15142,73142,73156.900
02 ene 2024147,89148,00144,68146,20146,20285.400
29 dic 2023150,73150,73148,75148,75148,75121.500
28 dic 2023148,86150,82148,86150,35150,3578.300
27 dic 2023147,95149,96145,12149,82149,8291.100
26 dic 2023147,11148,69145,65148,25148,2570.100
26 dic 20230.79 Dividendo
22 dic 2023146,50148,40146,18146,76145,97112.600
21 dic 2023144,44145,81143,54145,39144,6182.000
20 dic 2023144,30148,03142,96143,17142,40137.400
19 dic 2023142,51145,43141,96145,17144,39158.400
18 dic 2023141,13142,04139,39141,18140,42116.700
15 dic 2023142,44142,51139,26140,25139,50596.900
14 dic 2023141,95144,70141,11141,28140,52177.400
13 dic 2023135,08140,57135,00140,13139,38156.800
12 dic 2023134,84135,54133,82135,15134,42201.500
11 dic 2023132,98135,02132,89134,84134,1185.800
08 dic 2023135,16136,36131,74133,13132,4183.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...