ストックスクリーナーアプリを入手
167.83
0.47%
-0.80
Balchem Corp (BCPC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-09 | $171.1 | $167.6 | $3.50 | 264,221.0 | -0.47% |
| 2026-10-08 | $169.6 | $164.6 | $5.07 | 203,067.0 | +1.33% |
| 2026-10-07 | $167.5 | $164.1 | $3.41 | 406,226.0 | +0.68% |
| 2026-10-06 | $167.9 | $164.6 | $3.32 | 163,270.0 | -0.45% |
| 2026-10-05 | $167.7 | $164.9 | $2.78 | 247,173.0 | -0.31% |
| 2026-10-02 | $167.2 | $163.8 | $3.33 | 194,907.0 | +1.75% |
| 2026-10-01 | $164.4 | $161.1 | $3.39 | 173,377.0 | -0.77% |
| 2026-09-30 | $167.8 | $164.9 | $2.90 | 180,260.0 | -1.31% |
| 2026-09-29 | $168.7 | $165.4 | $3.29 | 134,221.0 | -0.91% |
| 2026-09-28 | $168.8 | $166.1 | $2.67 | 134,616.0 | +0.47% |
| 2026-09-25 | $168.6 | $166.0 | $2.58 | 148,491.0 | +0.03% |
| 2026-09-24 | $169.2 | $166.9 | $2.25 | 159,365.0 | -0.24% |
| 2026-09-23 | $169.5 | $167.7 | $1.86 | 145,673.0 | -0.10% |
| 2026-09-22 | $170.6 | $168.0 | $2.63 | 216,981.0 | +0.63% |
| 2026-09-21 | $168.3 | $166.1 | $2.26 | 198,967.0 | +0.17% |
| 2026-09-18 | $167.1 | $164.2 | $2.99 | 541,718.0 | +0.78% |
| 2026-09-17 | $168.9 | $165.2 | $3.64 | 242,460.0 | -1.10% |
| 2026-09-16 | $170.4 | $165.6 | $4.78 | 240,116.0 | +1.41% |
| 2026-09-15 | $167.7 | $163.9 | $3.82 | 141,830.0 | -0.94% |
| 2026-09-14 | $168.2 | $165.0 | $3.22 | 245,512.0 | +1.48% |
| 2026-09-11 | $168.9 | $164.2 | $4.75 | 173,107.0 | -1.37% |
| 2026-09-10 | $167.9 | $165.1 | $2.75 | 127,763.0 | -0.99% |
Balchem Corp (BCPC) 株の年ごとの株価履歴
この詳細な分析では、Balchem Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBCPC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Balchem Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のBalchem Corp (BCPC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $171.1 | $161.1 | $10.01 | 1,916,462.0 | +1.74% |
| 2026-09 | $177.4 | $163.9 | $13.50 | 3,891,266.0 | -6.21% |
| 2026-08 | $183.0 | $169.8 | $13.15 | 3,565,135.0 | +4.97% |
| 2026-07 | $170.9 | $159.3 | $11.53 | 4,782,556.0 | -0.83% |
| 2026-06 | $174.1 | $152.9 | $21.18 | 5,743,639.0 | +7.80% |
| 2026-05 | $165.3 | $156.4 | $8.97 | 3,353,001.0 | -3.03% |
| 2026-04 | $178.7 | $159.7 | $19.04 | 4,453,823.0 | -4.64% |
| 2026-03 | $183.9 | $160.2 | $23.69 | 4,511,233.0 | -6.59% |
| 2026-02 | $183.0 | $167.2 | $15.82 | 3,285,900.0 | +6.62% |
| 2026-01 | $171.5 | $152.6 | $18.92 | 3,108,101.0 | +10.96% |
2025年のBalchem Corp (BCPC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $161.2 | $147.2 | $14.05 | 4,201,470.0 | -1.06% |
| 2025-11 | $158.7 | $150.2 | $8.45 | 3,001,119.0 | +1.84% |
| 2025-10 | $158.8 | $139.2 | $19.68 | 4,144,952.0 | +2.22% |
| 2025-09 | $163.1 | $147.6 | $15.51 | 3,320,736.0 | -7.42% |
| 2025-08 | $166.5 | $149.2 | $17.24 | 3,356,525.0 | +6.31% |
| 2025-07 | $165.1 | $146.4 | $18.72 | 3,831,722.0 | -4.23% |
| 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% |
2024年のBalchem Corp (BCPC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.86%
0.81%
大文字化:
|
ボリューム (24 時間):