ストックスクリーナーアプリを入手
163.15
0.58%
0.75
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $163.9 | $162.1 | $1.85 | 55,224.0 | +0.46% |
| 2025-08-26 | $163.7 | $162.0 | $1.70 | 133,158.0 | +0.21% |
| 2025-08-25 | $165.1 | $161.7 | $3.45 | 227,790.0 | -1.85% |
| 2025-08-22 | $166.5 | $162.2 | $4.22 | 150,670.0 | +1.97% |
| 2025-08-21 | $162.7 | $160.6 | $2.10 | 153,776.0 | +0.06% |
| 2025-08-20 | $162.7 | $161.0 | $1.69 | 99,220.0 | +0.43% |
| 2025-08-19 | $161.9 | $159.8 | $2.04 | 138,536.0 | +0.75% |
| 2025-08-18 | $161.4 | $159.7 | $1.74 | 97,299.0 | -0.29% |
| 2025-08-15 | $161.4 | $159.0 | $2.33 | 183,823.0 | -0.33% |
| 2025-08-14 | $162.9 | $160.8 | $2.11 | 132,843.0 | -1.82% |
| 2025-08-13 | $164.0 | $161.0 | $3.00 | 123,762.0 | +1.90% |
| 2025-08-12 | $160.9 | $157.9 | $3.02 | 120,116.0 | +1.25% |
| 2025-08-11 | $159.7 | $156.7 | $2.97 | 176,574.0 | -0.29% |
| 2025-08-08 | $161.7 | $158.5 | $3.17 | 174,404.0 | -0.07% |
| 2025-08-07 | $160.8 | $157.7 | $3.05 | 245,511.0 | -0.34% |
| 2025-08-06 | $160.2 | $154.3 | $5.89 | 165,364.0 | +2.29% |
| 2025-08-05 | $157.0 | $155.4 | $1.62 | 195,655.0 | +0.66% |
| 2025-08-04 | $155.6 | $152.2 | $3.44 | 181,601.0 | +2.12% |
| 2025-08-01 | $152.6 | $149.2 | $3.42 | 203,119.0 | -0.20% |
| 2025-07-31 | $158.5 | $147.7 | $10.78 | 261,298.0 | +0.25% |
| 2025-07-30 | $153.1 | $149.7 | $3.32 | 326,389.0 | -0.43% |
| 2025-07-29 | $153.9 | $150.7 | $3.17 | 299,691.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $166.5 | $149.2 | $17.24 | 2,958,445.0 | +7.00% |
| 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% |
0.28%
0.55%
大文字化:
|
ボリューム (24 時間):