Stockscreener 앱 받기
162.74
0.54%
0.87
시장 영업 전:
161.74
-1.00
-0.61%
Balchem Corp 주식 (BCPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $163.6 | $160.3 | $3.36 | 152,645.0 | +0.54% |
| 2025-05-02 | $162.1 | $158.1 | $4.07 | 134,973.0 | +3.18% |
| 2025-05-01 | $157.8 | $155.3 | $2.56 | 202,432.0 | +0.21% |
| 2025-04-30 | $157.7 | $153.2 | $4.45 | 232,334.0 | +0.35% |
| 2025-04-29 | $157.8 | $154.2 | $3.60 | 243,391.0 | -0.05% |
| 2025-04-28 | $156.8 | $152.8 | $3.98 | 145,438.0 | +1.59% |
| 2025-04-25 | $154.4 | $151.5 | $2.92 | 171,999.0 | -0.36% |
| 2025-04-24 | $156.6 | $146.3 | $10.32 | 323,944.0 | -2.60% |
| 2025-04-23 | $161.4 | $157.4 | $4.03 | 191,520.0 | +0.51% |
| 2025-04-22 | $159.3 | $155.7 | $3.59 | 338,938.0 | +0.37% |
| 2025-04-21 | $160.5 | $156.1 | $4.38 | 120,916.0 | -2.84% |
| 2025-04-17 | $162.9 | $160.6 | $2.28 | 156,825.0 | +0.12% |
| 2025-04-16 | $163.4 | $159.9 | $3.50 | 116,783.0 | -1.10% |
| 2025-04-15 | $164.6 | $161.1 | $3.48 | 225,453.0 | -0.61% |
| 2025-04-14 | $164.9 | $161.2 | $3.60 | 205,580.0 | +2.10% |
| 2025-04-11 | $161.1 | $153.2 | $7.92 | 188,554.0 | +2.97% |
| 2025-04-10 | $156.8 | $152.3 | $4.46 | 249,438.0 | -2.22% |
| 2025-04-09 | $161.0 | $145.7 | $15.27 | 269,700.0 | +6.07% |
| 2025-04-08 | $156.0 | $148.8 | $7.29 | 258,513.0 | -2.36% |
Balchem Corp 주식 (BCPC) 연도별 가격 이력
이 심층 분석에서는 Balchem Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCPC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Balchem Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Balchem Corp 주식 (BCPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $163.6 | $155.3 | $8.37 | 642,695.0 | +3.95% |
| 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 주식 (BCPC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BCPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.04%
0.11%
자본화:
|
볼륨(24시간):