Holen Sie sich die Stockscreener-App
161.88
1.68%
2.68
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BCPC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Balchem Corp-Aktien (BCPC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-01 | $163.6 | $158.0 | $5.65 | 153,485.0 | +1.68% |
| 2025-06-30 | $159.8 | $157.2 | $2.65 | 171,899.0 | +0.54% |
| 2025-06-27 | $160.1 | $158.1 | $2.01 | 398,833.0 | -0.21% |
| 2025-06-26 | $160.8 | $157.9 | $2.91 | 149,573.0 | +0.41% |
| 2025-06-25 | $160.0 | $157.6 | $2.47 | 173,970.0 | -0.87% |
| 2025-06-24 | $162.3 | $158.7 | $3.59 | 140,740.0 | +0.25% |
| 2025-06-23 | $159.2 | $152.4 | $6.75 | 254,447.0 | +1.94% |
| 2025-06-20 | $159.8 | $156.0 | $3.78 | 283,441.0 | -2.35% |
| 2025-06-18 | $161.1 | $158.9 | $2.15 | 80,105.0 | +0.28% |
| 2025-06-17 | $160.0 | $158.5 | $1.56 | 149,019.0 | -0.43% |
| 2025-06-16 | $165.2 | $159.8 | $5.42 | 128,957.0 | -0.95% |
| 2025-06-13 | $165.3 | $160.8 | $4.53 | 176,695.0 | -1.43% |
| 2025-06-12 | $165.5 | $163.7 | $1.75 | 112,497.0 | -0.70% |
| 2025-06-11 | $168.3 | $164.9 | $3.38 | 165,573.0 | -1.55% |
| 2025-06-10 | $168.3 | $166.8 | $1.51 | 270,237.0 | -0.26% |
| 2025-06-09 | $168.4 | $166.7 | $1.69 | 88,786.0 | +1.11% |
| 2025-06-06 | $167.7 | $165.4 | $2.26 | 100,946.0 | +0.41% |
| 2025-06-05 | $166.3 | $164.9 | $1.40 | 120,936.0 | -0.45% |
| 2025-06-04 | $167.9 | $166.0 | $1.92 | 106,575.0 | -0.21% |
| 2025-06-03 | $168.0 | $165.1 | $2.94 | 122,253.0 | +0.58% |
Balchem Corp-Aktien (BCPC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Balchem Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCPC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Balchem Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Balchem Corp-Aktien (BCPC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $163.6 | $158.0 | $5.65 | 153,485.0 | +0.00% |
| 2025-06 | $168.4 | $152.4 | $15.99 | 3,449,458.0 | -2.89% |
| 2025-05 | $171.1 | $155.3 | $15.88 | 3,029,988.0 | +6.48% |
| 2025-04 | $167.8 | $145.7 | $22.09 | 4,428,561.0 | -5.69% |
| 2025-03 | $177.4 | $160.1 | $17.28 | 3,830,566.0 | -4.61% |
| 2025-02 | $175.8 | $154.0 | $21.81 | 2,496,805.0 | +8.80% |
| 2025-01 | $163.3 | $152.6 | $10.72 | 2,196,880.0 | -1.86% |
Balchem Corp-Aktien (BCPC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $181.8 | $162.4 | $19.34 | 2,335,014.0 | -9.17% |
| 2024-11 | $186.0 | $166.4 | $19.59 | 2,609,045.0 | +7.88% |
| 2024-10 | $182.1 | $165.4 | $16.70 | 2,201,891.0 | -4.93% |
| 2024-09 | $179.9 | $163.6 | $16.31 | 2,315,204.0 | -0.58% |
| 2024-08 | $178.7 | $162.4 | $16.25 | 2,084,514.0 | -0.24% |
| 2024-07 | $186.0 | $151.8 | $34.25 | 2,885,118.0 | +15.27% |
| 2024-06 | $157.2 | $149.2 | $8.00 | 1,975,263.0 | +0.23% |
| 2024-05 | $157.2 | $141.1 | $16.14 | 1,924,843.0 | +8.64% |
| 2024-04 | $155.4 | $137.7 | $17.76 | 1,853,734.0 | -8.76% |
| 2024-03 | $159.5 | $152.7 | $6.81 | 1,923,914.0 | -1.43% |
| 2024-02 | $158.3 | $138.4 | $19.89 | 2,368,094.0 | +12.15% |
| 2024-01 | $148.0 | $135.8 | $12.16 | 2,360,779.0 | -5.77% |
Balchem Corp-Aktien (BCPC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $150.8 | $124.1 | $26.75 | 2,687,541.0 | +19.27% |
| 2023-11 | $126.5 | $115.2 | $11.39 | 1,503,569.0 | +7.30% |
| 2023-10 | $129.7 | $110.7 | $18.94 | 1,745,545.0 | -6.29% |
| 2023-09 | $143.4 | $121.4 | $21.95 | 2,095,252.0 | -11.72% |
| 2023-08 | $143.7 | $129.6 | $14.06 | 1,547,640.0 | +4.27% |
| 2023-07 | $135.9 | $126.8 | $9.09 | 1,778,285.0 | -0.05% |
| 2023-06 | $137.3 | $122.9 | $14.41 | 2,099,966.0 | +9.04% |
| 2023-05 | $133.4 | $121.7 | $11.74 | 1,869,864.0 | -5.91% |
| 2023-04 | $132.2 | $123.0 | $9.14 | 1,350,907.0 | +3.89% |
| 2023-03 | $133.0 | $118.6 | $14.40 | 2,424,113.0 | -2.71% |
| 2023-02 | $142.5 | $128.8 | $13.78 | 2,226,982.0 | -0.48% |
| 2023-01 | $132.0 | $116.7 | $15.32 | 1,829,200.0 | +6.98% |
5.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):