ストックスクリーナーアプリを入手
155.46
1.79%
2.74
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $158.1 | $152.5 | $5.57 | 287,606.0 | +1.79% |
| 2025-11-20 | $154.1 | $152.0 | $2.08 | 109,553.0 | +0.26% |
| 2025-11-19 | $154.8 | $152.0 | $2.77 | 93,999.0 | -1.06% |
| 2025-11-18 | $156.2 | $153.1 | $3.08 | 103,565.0 | -1.01% |
| 2025-11-17 | $157.6 | $153.6 | $3.99 | 217,196.0 | -0.78% |
| 2025-11-14 | $157.4 | $155.5 | $1.88 | 137,836.0 | -0.15% |
| 2025-11-13 | $158.0 | $156.2 | $1.86 | 147,282.0 | -0.14% |
| 2025-11-12 | $158.5 | $155.9 | $2.61 | 199,560.0 | +0.70% |
| 2025-11-11 | $157.4 | $154.4 | $2.96 | 95,591.0 | +0.57% |
| 2025-11-10 | $155.7 | $151.7 | $4.04 | 121,212.0 | +1.75% |
| 2025-11-07 | $154.8 | $151.7 | $3.08 | 163,105.0 | +0.22% |
| 2025-11-06 | $153.3 | $150.4 | $2.93 | 123,868.0 | -0.31% |
| 2025-11-05 | $154.1 | $151.5 | $2.56 | 177,821.0 | +0.49% |
| 2025-11-04 | $153.2 | $150.2 | $2.97 | 155,587.0 | -0.37% |
| 2025-11-03 | $152.7 | $151.0 | $1.71 | 180,367.0 | -0.57% |
| 2025-10-31 | $154.9 | $152.4 | $2.52 | 203,224.0 | -0.38% |
| 2025-10-30 | $156.3 | $151.8 | $4.43 | 288,554.0 | +0.18% |
| 2025-10-29 | $155.1 | $151.9 | $3.22 | 199,061.0 | -0.94% |
| 2025-10-28 | $156.1 | $152.6 | $3.48 | 162,896.0 | +0.41% |
| 2025-10-27 | $156.4 | $153.3 | $3.09 | 138,966.0 | -1.38% |
| 2025-10-24 | $157.4 | $155.7 | $1.71 | 135,797.0 | -0.06% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $158.5 | $150.2 | $8.30 | 2,601,754.0 | +1.35% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 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% |
2.54%
大文字化:
|
ボリューム (24 時間):