Holen Sie sich die Stockscreener-App
149.20
0.95%
-1.43
Handel nachbörslich:
149.20
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 |
|---|---|---|---|---|---|
| 2025-07-24 | $150.8 | $149.1 | $1.66 | 143,507.0 | -0.95% |
| 2025-07-23 | $151.5 | $150.2 | $1.32 | 83,080.0 | -1.17% |
| 2025-07-22 | $155.1 | $151.4 | $3.72 | 139,869.0 | -0.39% |
| 2025-07-21 | $155.1 | $152.8 | $2.31 | 125,681.0 | +0.12% |
| 2025-07-18 | $160.2 | $151.4 | $8.78 | 232,035.0 | -3.49% |
| 2025-07-17 | $159.9 | $158.0 | $1.90 | 200,713.0 | +0.15% |
| 2025-07-16 | $158.8 | $155.8 | $2.95 | 138,758.0 | +0.41% |
| 2025-07-15 | $161.1 | $157.0 | $4.01 | 186,856.0 | -0.97% |
| 2025-07-14 | $159.6 | $158.3 | $1.22 | 116,322.0 | +0.39% |
| 2025-07-11 | $160.8 | $158.1 | $2.61 | 102,904.0 | -2.16% |
| 2025-07-10 | $164.0 | $161.5 | $2.48 | 123,994.0 | -0.37% |
| 2025-07-09 | $163.8 | $161.2 | $2.57 | 138,359.0 | -0.25% |
| 2025-07-08 | $165.0 | $162.3 | $2.73 | 155,788.0 | +0.25% |
| 2025-07-07 | $165.0 | $162.4 | $2.61 | 133,635.0 | -1.51% |
| 2025-07-03 | $165.1 | $162.6 | $2.50 | 83,019.0 | +1.12% |
| 2025-07-02 | $163.7 | $160.7 | $3.05 | 112,960.0 | +0.82% |
| 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% |
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 | $165.1 | $149.1 | $16.03 | 2,514,472.0 | -6.28% |
| 2025-06 | $168.4 | $152.4 | $15.99 | 3,295,973.0 | -4.50% |
| 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% |
5.84%
8.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):