NasdaqGS - Nasdaq Real Time Price • USD
Balchem Corporation (BCPC)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 138.70 | 139.92 | 138.70 | 139.26 | 139.26 | 55,310 |
Apr 25, 2024 | 139.17 | 139.88 | 137.79 | 138.50 | 138.50 | 111,200 |
Apr 24, 2024 | 144.36 | 144.87 | 140.33 | 140.64 | 140.64 | 119,500 |
Apr 23, 2024 | 143.36 | 145.52 | 143.36 | 145.07 | 145.07 | 70,600 |
Apr 22, 2024 | 144.13 | 145.11 | 143.02 | 143.72 | 143.72 | 64,300 |
Apr 19, 2024 | 142.64 | 144.11 | 142.51 | 143.48 | 143.48 | 94,600 |
Apr 18, 2024 | 143.89 | 145.53 | 142.65 | 143.12 | 143.12 | 125,000 |
Apr 17, 2024 | 145.68 | 145.68 | 143.68 | 143.80 | 143.80 | 62,600 |
Apr 16, 2024 | 146.39 | 147.95 | 144.95 | 145.62 | 145.62 | 64,900 |
Apr 15, 2024 | 147.72 | 149.63 | 145.93 | 146.76 | 146.76 | 77,700 |
Apr 12, 2024 | 148.30 | 148.71 | 146.05 | 147.90 | 147.90 | 77,400 |
Apr 11, 2024 | 148.82 | 150.25 | 148.09 | 149.30 | 149.30 | 76,100 |
Apr 10, 2024 | 149.45 | 150.10 | 147.93 | 148.99 | 148.99 | 96,000 |
Apr 9, 2024 | 153.20 | 153.80 | 151.97 | 153.56 | 153.56 | 62,100 |
Apr 8, 2024 | 151.23 | 153.30 | 150.40 | 152.79 | 152.79 | 52,200 |
Apr 5, 2024 | 150.05 | 151.49 | 149.60 | 150.24 | 150.24 | 86,100 |
Apr 4, 2024 | 153.98 | 153.98 | 150.35 | 150.87 | 150.87 | 70,600 |
Apr 3, 2024 | 149.45 | 153.07 | 149.45 | 152.59 | 152.59 | 91,000 |
Apr 2, 2024 | 151.59 | 151.59 | 148.90 | 150.75 | 150.75 | 134,200 |
Apr 1, 2024 | 155.45 | 155.45 | 151.38 | 152.12 | 152.12 | 69,300 |
Mar 28, 2024 | 154.89 | 156.27 | 154.67 | 154.95 | 154.95 | 96,000 |
Mar 27, 2024 | 154.60 | 155.66 | 153.65 | 154.46 | 154.46 | 117,300 |
Mar 26, 2024 | 154.15 | 154.59 | 153.23 | 153.44 | 153.44 | 66,200 |
Mar 25, 2024 | 156.04 | 156.59 | 153.58 | 153.63 | 153.63 | 58,000 |
Mar 22, 2024 | 157.40 | 157.92 | 155.14 | 155.55 | 155.55 | 61,900 |
Mar 21, 2024 | 157.75 | 158.38 | 156.51 | 156.93 | 156.93 | 109,100 |
Mar 20, 2024 | 156.27 | 158.05 | 155.54 | 156.91 | 156.91 | 92,800 |
Mar 19, 2024 | 155.87 | 158.10 | 155.34 | 156.79 | 156.79 | 86,900 |
Mar 18, 2024 | 156.19 | 157.41 | 155.64 | 155.87 | 155.87 | 104,700 |
Mar 15, 2024 | 153.08 | 156.46 | 153.08 | 156.39 | 156.39 | 360,000 |
Mar 14, 2024 | 154.59 | 154.59 | 152.72 | 153.99 | 153.99 | 92,200 |
Mar 13, 2024 | 155.08 | 156.42 | 154.03 | 155.27 | 155.27 | 109,100 |
Mar 12, 2024 | 155.65 | 156.18 | 154.11 | 155.58 | 155.58 | 86,900 |
Mar 11, 2024 | 157.41 | 157.41 | 155.52 | 156.04 | 156.04 | 66,300 |
Mar 8, 2024 | 158.22 | 159.41 | 156.29 | 156.42 | 156.42 | 75,900 |
Mar 7, 2024 | 157.51 | 159.52 | 155.99 | 156.99 | 156.99 | 85,700 |
Mar 6, 2024 | 156.19 | 157.50 | 154.91 | 157.05 | 157.05 | 78,400 |
Mar 5, 2024 | 155.91 | 157.60 | 154.14 | 154.50 | 154.50 | 68,700 |
Mar 4, 2024 | 156.77 | 157.60 | 156.31 | 156.99 | 156.99 | 61,100 |
Mar 1, 2024 | 157.29 | 157.60 | 155.51 | 156.93 | 156.93 | 72,700 |
Feb 29, 2024 | 155.75 | 158.27 | 155.27 | 157.19 | 157.19 | 91,700 |
Feb 28, 2024 | 153.00 | 154.33 | 152.94 | 154.08 | 154.08 | 70,600 |
Feb 27, 2024 | 156.20 | 156.20 | 154.22 | 154.64 | 154.64 | 69,200 |
Feb 26, 2024 | 155.74 | 156.24 | 154.08 | 155.44 | 155.44 | 131,200 |
Feb 23, 2024 | 155.00 | 157.25 | 155.00 | 156.88 | 156.88 | 103,900 |
Feb 22, 2024 | 153.36 | 155.57 | 153.08 | 155.29 | 155.29 | 160,100 |
Feb 21, 2024 | 155.00 | 156.35 | 152.34 | 153.66 | 153.66 | 190,100 |
Feb 20, 2024 | 148.46 | 157.47 | 148.34 | 157.27 | 157.27 | 184,400 |
Feb 16, 2024 | 148.00 | 151.54 | 145.04 | 149.20 | 149.20 | 129,400 |
Feb 15, 2024 | 142.66 | 146.84 | 141.59 | 146.39 | 146.39 | 118,300 |
Feb 14, 2024 | 142.28 | 143.44 | 140.19 | 142.73 | 142.73 | 119,500 |
Feb 13, 2024 | 142.14 | 144.40 | 139.57 | 140.58 | 140.58 | 179,700 |
Feb 12, 2024 | 145.20 | 146.59 | 144.20 | 145.33 | 145.33 | 135,500 |
Feb 9, 2024 | 143.90 | 145.60 | 143.00 | 145.14 | 145.14 | 106,700 |
Feb 8, 2024 | 142.50 | 143.64 | 141.90 | 143.43 | 143.43 | 84,600 |
Feb 7, 2024 | 141.34 | 143.91 | 139.91 | 142.28 | 142.28 | 131,600 |
Feb 6, 2024 | 140.31 | 142.66 | 140.31 | 141.21 | 141.21 | 83,700 |
Feb 5, 2024 | 141.38 | 141.66 | 138.38 | 140.28 | 140.28 | 116,900 |
Feb 2, 2024 | 141.21 | 143.54 | 141.02 | 143.14 | 143.14 | 101,100 |
Feb 1, 2024 | 141.37 | 143.05 | 139.84 | 142.90 | 142.90 | 97,600 |
Jan 31, 2024 | 143.40 | 143.68 | 140.05 | 140.16 | 140.16 | 135,100 |
Jan 30, 2024 | 140.95 | 143.11 | 140.64 | 142.93 | 142.93 | 85,500 |
Jan 29, 2024 | 138.92 | 142.10 | 138.70 | 141.92 | 141.92 | 59,700 |
Jan 26, 2024 | 140.32 | 140.71 | 138.85 | 139.43 | 139.43 | 73,800 |
Jan 25, 2024 | 141.45 | 141.45 | 138.34 | 139.37 | 139.37 | 97,900 |
Jan 24, 2024 | 143.38 | 143.85 | 139.38 | 139.68 | 139.68 | 70,000 |
Jan 23, 2024 | 145.46 | 145.70 | 141.80 | 141.98 | 141.98 | 111,600 |
Jan 22, 2024 | 142.00 | 144.97 | 142.00 | 144.21 | 144.21 | 196,400 |
Jan 19, 2024 | 140.36 | 141.20 | 138.31 | 141.06 | 141.06 | 101,800 |
Jan 18, 2024 | 137.51 | 140.38 | 136.74 | 139.58 | 139.58 | 123,100 |
Jan 17, 2024 | 135.84 | 138.38 | 135.84 | 137.06 | 137.06 | 96,000 |
Jan 16, 2024 | 139.85 | 141.51 | 136.98 | 137.50 | 137.50 | 124,700 |
Jan 12, 2024 | 142.18 | 142.72 | 140.19 | 140.84 | 140.84 | 54,500 |
Jan 11, 2024 | 140.69 | 141.38 | 139.41 | 140.36 | 140.36 | 108,300 |
Jan 10, 2024 | 140.56 | 141.57 | 139.80 | 141.39 | 141.39 | 87,700 |
Jan 9, 2024 | 140.29 | 141.24 | 139.62 | 141.16 | 141.16 | 74,000 |
Jan 8, 2024 | 140.67 | 142.55 | 139.99 | 142.44 | 142.44 | 87,800 |
Jan 5, 2024 | 142.16 | 143.56 | 139.82 | 140.17 | 140.17 | 127,400 |
Jan 4, 2024 | 142.86 | 144.08 | 142.59 | 143.39 | 143.39 | 152,300 |
Jan 3, 2024 | 145.69 | 145.78 | 140.15 | 142.73 | 142.73 | 156,900 |
Jan 2, 2024 | 147.89 | 148.00 | 144.68 | 146.20 | 146.20 | 285,400 |
Dec 29, 2023 | 150.73 | 150.73 | 148.75 | 148.75 | 148.75 | 121,500 |
Dec 28, 2023 | 148.86 | 150.82 | 148.86 | 150.35 | 150.35 | 78,300 |
Dec 27, 2023 | 147.95 | 149.96 | 145.12 | 149.82 | 149.82 | 91,100 |
Dec 26, 2023 | 0.79 Dividend | |||||
Dec 26, 2023 | 147.11 | 148.69 | 145.65 | 148.25 | 148.25 | 70,100 |
Dec 22, 2023 | 146.50 | 148.40 | 146.18 | 146.76 | 145.97 | 112,600 |
Dec 21, 2023 | 144.44 | 145.81 | 143.54 | 145.39 | 144.61 | 82,000 |
Dec 20, 2023 | 144.30 | 148.03 | 142.96 | 143.17 | 142.40 | 137,400 |
Dec 19, 2023 | 142.51 | 145.43 | 141.96 | 145.17 | 144.39 | 158,400 |
Dec 18, 2023 | 141.13 | 142.04 | 139.39 | 141.18 | 140.42 | 116,700 |
Dec 15, 2023 | 142.44 | 142.51 | 139.26 | 140.25 | 139.50 | 596,900 |
Dec 14, 2023 | 141.95 | 144.70 | 141.11 | 141.28 | 140.52 | 177,400 |
Dec 13, 2023 | 135.08 | 140.57 | 135.00 | 140.13 | 139.38 | 156,800 |
Dec 12, 2023 | 134.84 | 135.54 | 133.82 | 135.15 | 134.42 | 201,500 |
Dec 11, 2023 | 132.98 | 135.02 | 132.89 | 134.84 | 134.11 | 85,800 |
Dec 8, 2023 | 135.16 | 136.36 | 131.74 | 133.13 | 132.41 | 83,700 |
Dec 7, 2023 | 131.27 | 135.13 | 131.10 | 134.97 | 134.24 | 142,500 |
Dec 6, 2023 | 129.33 | 133.59 | 127.44 | 131.57 | 130.86 | 114,900 |
Dec 5, 2023 | 126.72 | 128.09 | 125.23 | 128.02 | 127.33 | 106,800 |
Dec 4, 2023 | 124.34 | 126.61 | 124.34 | 126.52 | 125.84 | 106,500 |
Dec 1, 2023 | 125.31 | 125.64 | 124.07 | 124.94 | 124.27 | 129,500 |
Nov 30, 2023 | 125.17 | 125.17 | 123.88 | 124.72 | 124.05 | 126,700 |
Nov 29, 2023 | 123.92 | 125.01 | 123.30 | 124.94 | 124.27 | 95,100 |
Nov 28, 2023 | 123.14 | 123.14 | 120.87 | 122.71 | 122.05 | 64,700 |
Nov 27, 2023 | 122.24 | 123.42 | 121.71 | 123.23 | 122.57 | 85,300 |
Nov 24, 2023 | 121.22 | 123.11 | 120.81 | 122.96 | 122.30 | 31,700 |
Nov 22, 2023 | 123.36 | 123.36 | 120.76 | 121.60 | 120.95 | 59,200 |
Nov 21, 2023 | 123.46 | 124.75 | 122.05 | 122.21 | 121.55 | 60,000 |
Nov 20, 2023 | 122.56 | 124.18 | 122.28 | 124.07 | 123.40 | 57,900 |
Nov 17, 2023 | 125.00 | 125.07 | 122.33 | 122.43 | 121.77 | 91,100 |
Nov 16, 2023 | 124.63 | 125.50 | 121.97 | 124.02 | 123.35 | 89,100 |
Nov 15, 2023 | 125.66 | 126.54 | 124.11 | 124.38 | 123.71 | 63,800 |
Nov 14, 2023 | 122.20 | 126.25 | 122.20 | 125.98 | 125.30 | 87,900 |
Nov 13, 2023 | 117.37 | 119.00 | 117.10 | 118.78 | 118.14 | 51,400 |
Nov 10, 2023 | 118.04 | 118.94 | 116.98 | 118.31 | 117.67 | 73,200 |
Nov 9, 2023 | 118.99 | 119.50 | 116.84 | 117.45 | 116.82 | 65,500 |
Nov 8, 2023 | 119.43 | 119.43 | 118.01 | 118.45 | 117.81 | 49,600 |
Nov 7, 2023 | 121.32 | 121.32 | 119.42 | 119.51 | 118.87 | 52,600 |
Nov 6, 2023 | 120.46 | 121.87 | 120.43 | 120.87 | 120.22 | 75,800 |
Nov 3, 2023 | 120.77 | 122.14 | 120.69 | 121.02 | 120.37 | 75,200 |
Nov 2, 2023 | 117.83 | 119.42 | 117.83 | 118.91 | 118.27 | 79,200 |
Nov 1, 2023 | 115.71 | 117.09 | 115.15 | 116.70 | 116.07 | 69,700 |
Oct 31, 2023 | 114.97 | 116.89 | 114.97 | 116.24 | 115.61 | 78,600 |
Oct 30, 2023 | 114.74 | 116.04 | 113.90 | 115.58 | 114.96 | 108,900 |
Oct 27, 2023 | 115.01 | 116.22 | 110.74 | 115.08 | 114.46 | 147,400 |
Oct 26, 2023 | 121.71 | 122.21 | 120.97 | 121.68 | 121.03 | 59,300 |
Oct 25, 2023 | 120.59 | 121.91 | 119.95 | 121.07 | 120.42 | 56,300 |
Oct 24, 2023 | 123.05 | 123.81 | 121.14 | 121.69 | 121.03 | 70,100 |
Oct 23, 2023 | 121.77 | 123.79 | 121.28 | 121.89 | 121.23 | 117,900 |
Oct 20, 2023 | 123.49 | 124.53 | 122.25 | 122.47 | 121.81 | 89,000 |
Oct 19, 2023 | 124.94 | 126.70 | 122.95 | 123.13 | 122.47 | 96,400 |
Oct 18, 2023 | 127.40 | 127.60 | 125.42 | 125.44 | 124.76 | 47,300 |
Oct 17, 2023 | 126.02 | 129.68 | 126.02 | 128.41 | 127.72 | 82,200 |
Oct 16, 2023 | 126.27 | 127.19 | 125.22 | 126.67 | 125.99 | 93,900 |
Oct 13, 2023 | 125.23 | 125.23 | 123.90 | 125.00 | 124.33 | 70,400 |
Oct 12, 2023 | 126.55 | 126.55 | 123.53 | 124.35 | 123.68 | 53,100 |
Oct 11, 2023 | 126.38 | 127.05 | 124.62 | 127.05 | 126.37 | 49,500 |
Oct 10, 2023 | 126.14 | 127.14 | 125.74 | 125.81 | 125.13 | 75,700 |
Oct 9, 2023 | 125.60 | 126.30 | 124.35 | 125.70 | 125.02 | 41,000 |
Oct 6, 2023 | 125.23 | 127.08 | 124.52 | 126.17 | 125.49 | 89,800 |
Oct 5, 2023 | 124.08 | 126.14 | 123.47 | 126.05 | 125.37 | 118,800 |
Oct 4, 2023 | 122.80 | 124.99 | 121.77 | 123.85 | 123.18 | 95,900 |
Oct 3, 2023 | 122.98 | 123.31 | 121.83 | 123.00 | 122.34 | 67,400 |
Oct 2, 2023 | 123.89 | 124.02 | 121.54 | 123.08 | 122.42 | 125,000 |
Sep 29, 2023 | 126.21 | 126.46 | 123.46 | 124.04 | 123.37 | 133,200 |
Sep 28, 2023 | 123.61 | 126.91 | 123.61 | 125.93 | 125.25 | 162,500 |
Sep 27, 2023 | 123.74 | 125.01 | 121.44 | 123.38 | 122.72 | 139,600 |
Sep 26, 2023 | 125.83 | 126.33 | 123.34 | 123.49 | 122.83 | 98,200 |
Sep 25, 2023 | 126.17 | 127.59 | 126.17 | 126.57 | 125.89 | 64,300 |
Sep 22, 2023 | 128.39 | 129.83 | 127.17 | 127.19 | 126.51 | 60,600 |
Sep 21, 2023 | 129.26 | 129.26 | 127.66 | 128.49 | 127.80 | 71,200 |
Sep 20, 2023 | 131.39 | 132.52 | 130.12 | 130.30 | 129.60 | 64,100 |
Sep 19, 2023 | 130.80 | 132.58 | 130.02 | 130.59 | 129.89 | 98,600 |
Sep 18, 2023 | 135.24 | 135.24 | 130.39 | 130.76 | 130.06 | 102,500 |
Sep 15, 2023 | 133.58 | 135.04 | 132.41 | 134.78 | 134.05 | 399,300 |
Sep 14, 2023 | 131.73 | 133.91 | 131.49 | 133.73 | 133.01 | 80,700 |
Sep 13, 2023 | 130.88 | 132.48 | 130.34 | 131.08 | 130.37 | 94,900 |
Sep 12, 2023 | 132.10 | 132.11 | 130.54 | 131.36 | 130.65 | 87,600 |
Sep 11, 2023 | 132.64 | 132.69 | 131.06 | 132.28 | 131.57 | 113,600 |
Sep 8, 2023 | 132.65 | 132.95 | 131.20 | 131.63 | 130.92 | 72,700 |
Sep 7, 2023 | 132.85 | 133.00 | 131.93 | 132.23 | 131.52 | 91,900 |
Sep 6, 2023 | 134.62 | 134.62 | 131.60 | 132.67 | 131.96 | 60,200 |
Sep 5, 2023 | 139.59 | 139.60 | 131.43 | 134.00 | 133.28 | 116,100 |
Sep 1, 2023 | 140.87 | 143.39 | 140.53 | 140.59 | 139.83 | 47,000 |
Aug 31, 2023 | 142.56 | 142.63 | 140.29 | 140.50 | 139.74 | 80,900 |
Aug 30, 2023 | 139.72 | 143.68 | 139.72 | 142.72 | 141.95 | 75,000 |
Aug 29, 2023 | 138.02 | 140.00 | 138.02 | 139.94 | 139.19 | 56,500 |
Aug 28, 2023 | 137.74 | 139.10 | 137.48 | 137.79 | 137.05 | 44,100 |
Aug 25, 2023 | 136.98 | 138.13 | 136.29 | 137.67 | 136.93 | 69,200 |
Aug 24, 2023 | 135.34 | 137.18 | 135.04 | 136.73 | 135.99 | 76,100 |
Aug 23, 2023 | 135.33 | 136.45 | 134.55 | 136.14 | 135.41 | 56,600 |
Aug 22, 2023 | 135.48 | 136.00 | 134.81 | 134.91 | 134.18 | 65,600 |
Aug 21, 2023 | 136.56 | 136.97 | 134.95 | 135.48 | 134.75 | 65,400 |
Aug 18, 2023 | 136.36 | 137.40 | 135.92 | 136.56 | 135.82 | 87,700 |
Aug 17, 2023 | 137.00 | 137.51 | 136.57 | 136.67 | 135.93 | 71,300 |
Aug 16, 2023 | 138.15 | 139.79 | 135.57 | 136.99 | 136.25 | 72,500 |
Aug 15, 2023 | 137.16 | 138.68 | 137.16 | 138.55 | 137.80 | 51,500 |
Aug 14, 2023 | 137.01 | 138.27 | 136.40 | 137.83 | 137.09 | 86,000 |
Aug 11, 2023 | 139.01 | 139.90 | 137.75 | 137.92 | 137.18 | 58,900 |
Aug 10, 2023 | 137.02 | 139.50 | 137.02 | 139.22 | 138.47 | 94,000 |
Aug 9, 2023 | 136.11 | 137.23 | 135.66 | 137.09 | 136.35 | 48,400 |
Aug 8, 2023 | 134.22 | 136.42 | 133.10 | 136.24 | 135.51 | 50,900 |
Aug 7, 2023 | 134.44 | 136.13 | 133.54 | 135.80 | 135.07 | 70,900 |
Aug 4, 2023 | 134.00 | 135.40 | 133.93 | 134.38 | 133.66 | 59,600 |
Aug 3, 2023 | 134.96 | 134.99 | 133.55 | 133.95 | 133.23 | 73,200 |
Aug 2, 2023 | 131.71 | 135.47 | 129.62 | 134.96 | 134.23 | 68,700 |
Aug 1, 2023 | 134.63 | 135.32 | 132.56 | 133.20 | 132.48 | 126,000 |
Jul 31, 2023 | 131.68 | 135.91 | 131.68 | 134.74 | 134.01 | 208,100 |
Jul 28, 2023 | 129.52 | 130.97 | 129.52 | 130.85 | 130.15 | 82,400 |
Jul 27, 2023 | 129.27 | 129.76 | 127.81 | 128.54 | 127.85 | 143,000 |
Jul 26, 2023 | 128.94 | 130.37 | 128.93 | 128.99 | 128.30 | 61,900 |
Jul 25, 2023 | 129.53 | 130.78 | 129.33 | 129.44 | 128.74 | 71,200 |
Jul 24, 2023 | 131.16 | 132.00 | 129.62 | 129.75 | 129.05 | 59,600 |
Jul 21, 2023 | 131.69 | 132.38 | 130.05 | 131.59 | 130.88 | 79,200 |
Jul 20, 2023 | 132.94 | 132.94 | 130.69 | 131.54 | 130.83 | 69,500 |
Jul 19, 2023 | 131.85 | 132.64 | 131.83 | 132.53 | 131.82 | 98,600 |
Jul 18, 2023 | 130.32 | 132.51 | 129.63 | 132.06 | 131.35 | 95,000 |
Jul 17, 2023 | 130.26 | 131.32 | 130.06 | 130.62 | 129.92 | 85,200 |
Jul 14, 2023 | 130.29 | 131.13 | 127.32 | 130.76 | 130.06 | 85,200 |
Jul 13, 2023 | 131.40 | 131.73 | 130.22 | 130.78 | 130.08 | 85,600 |
Jul 12, 2023 | 131.76 | 133.08 | 131.08 | 131.50 | 130.79 | 97,800 |
Jul 11, 2023 | 131.83 | 131.83 | 129.50 | 130.27 | 129.57 | 77,300 |
Jul 10, 2023 | 128.74 | 131.60 | 128.74 | 131.13 | 130.42 | 101,100 |
Jul 7, 2023 | 129.02 | 131.06 | 129.02 | 129.27 | 128.57 | 68,400 |
Jul 6, 2023 | 129.30 | 129.30 | 126.82 | 129.04 | 128.35 | 101,300 |
Jul 5, 2023 | 134.14 | 134.14 | 130.66 | 130.93 | 130.23 | 88,100 |
Jul 3, 2023 | 134.13 | 135.70 | 134.13 | 134.57 | 133.85 | 31,900 |
Jun 30, 2023 | 135.41 | 135.84 | 133.68 | 134.81 | 134.08 | 104,900 |
Jun 29, 2023 | 131.46 | 135.07 | 131.46 | 134.64 | 133.92 | 93,400 |
Jun 28, 2023 | 130.45 | 131.26 | 130.00 | 131.15 | 130.44 | 44,700 |
Jun 27, 2023 | 130.35 | 131.79 | 130.00 | 130.87 | 130.17 | 66,700 |
Jun 26, 2023 | 129.00 | 131.58 | 129.00 | 130.38 | 129.68 | 83,000 |
Jun 23, 2023 | 128.54 | 130.37 | 128.32 | 128.98 | 128.29 | 195,200 |
Jun 22, 2023 | 133.71 | 133.71 | 130.02 | 130.42 | 129.72 | 117,200 |
Jun 21, 2023 | 135.32 | 137.08 | 133.29 | 133.64 | 132.92 | 83,300 |
Jun 20, 2023 | 136.47 | 136.64 | 135.06 | 135.82 | 135.09 | 121,000 |
Jun 16, 2023 | 137.29 | 137.29 | 134.67 | 136.64 | 135.90 | 349,500 |
Jun 15, 2023 | 134.09 | 136.50 | 133.73 | 136.20 | 135.47 | 83,900 |
Jun 14, 2023 | 136.25 | 137.00 | 133.93 | 134.81 | 134.08 | 100,200 |
Jun 13, 2023 | 134.48 | 137.12 | 133.94 | 136.36 | 135.63 | 88,200 |
Jun 12, 2023 | 133.50 | 135.34 | 132.98 | 134.43 | 133.71 | 75,800 |
Jun 9, 2023 | 133.80 | 134.48 | 131.91 | 133.50 | 132.78 | 53,700 |
Jun 8, 2023 | 134.93 | 135.01 | 132.85 | 134.44 | 133.72 | 57,100 |
Jun 7, 2023 | 132.17 | 136.10 | 131.90 | 135.47 | 134.74 | 118,200 |
Jun 6, 2023 | 128.70 | 132.85 | 128.70 | 132.04 | 131.33 | 107,800 |
Jun 5, 2023 | 131.63 | 132.35 | 126.23 | 129.13 | 128.43 | 104,500 |
Jun 2, 2023 | 127.10 | 133.07 | 127.10 | 132.82 | 132.11 | 78,000 |
Jun 1, 2023 | 123.75 | 125.65 | 122.88 | 125.37 | 124.70 | 43,700 |
May 31, 2023 | 124.51 | 125.14 | 122.54 | 123.63 | 122.96 | 176,100 |
May 30, 2023 | 122.43 | 124.51 | 122.43 | 124.51 | 123.84 | 112,000 |
May 26, 2023 | 122.84 | 123.57 | 122.21 | 122.51 | 121.85 | 60,800 |
May 25, 2023 | 122.41 | 123.20 | 121.74 | 122.81 | 122.15 | 157,600 |
May 24, 2023 | 124.21 | 125.20 | 121.67 | 122.28 | 121.62 | 76,500 |
May 23, 2023 | 124.41 | 126.32 | 123.94 | 124.39 | 123.72 | 126,500 |
May 22, 2023 | 124.52 | 125.48 | 122.55 | 124.78 | 124.11 | 74,700 |
May 19, 2023 | 125.34 | 125.51 | 123.39 | 124.17 | 123.50 | 87,400 |
May 18, 2023 | 122.99 | 124.00 | 122.48 | 123.66 | 122.99 | 96,600 |
May 17, 2023 | 123.26 | 124.24 | 122.09 | 123.19 | 122.53 | 138,100 |
May 16, 2023 | 126.43 | 126.43 | 122.82 | 123.17 | 122.51 | 70,700 |
May 15, 2023 | 125.84 | 127.37 | 125.64 | 126.97 | 126.29 | 46,900 |
May 12, 2023 | 125.45 | 126.20 | 124.85 | 125.53 | 124.85 | 42,800 |
May 11, 2023 | 124.10 | 125.77 | 123.84 | 125.10 | 124.43 | 60,300 |
May 10, 2023 | 127.29 | 127.29 | 124.36 | 125.18 | 124.51 | 68,200 |
May 9, 2023 | 127.60 | 127.97 | 123.27 | 125.51 | 124.83 | 101,400 |
May 8, 2023 | 129.29 | 129.73 | 126.71 | 128.10 | 127.41 | 52,800 |
May 5, 2023 | 130.97 | 131.10 | 127.75 | 128.46 | 127.77 | 87,700 |
May 4, 2023 | 129.79 | 129.79 | 127.73 | 129.25 | 128.55 | 66,200 |
May 3, 2023 | 130.58 | 133.07 | 127.81 | 130.67 | 129.97 | 85,300 |
May 2, 2023 | 130.48 | 131.02 | 127.31 | 130.51 | 129.81 | 82,400 |
May 1, 2023 | 130.41 | 133.41 | 130.04 | 131.01 | 130.30 | 87,900 |
Apr 28, 2023 | 128.56 | 132.17 | 128.56 | 131.40 | 130.69 | 96,800 |
Apr 27, 2023 | 124.75 | 126.83 | 124.24 | 126.29 | 125.61 | 48,700 |
Related Tickers
IOSP Innospec Inc.
121.12
+0.85%
MTX Minerals Technologies Inc.
73.70
+3.54%
KWR Quaker Chemical Corporation
190.23
+1.49%
ALB-PA Albemarle Corporation
53.48
+0.72%
AVNT Avient Corporation
43.22
+1.00%
HWKN Hawkins, Inc.
75.78
+1.05%
OEC Orion S.A.
23.72
+0.38%
SXT Sensient Technologies Corporation
70.36
+1.03%
SCL Stepan Company
83.98
+0.97%
WDFC WD-40 Company
225.52
+0.14%