ストックスクリーナーアプリを入手
165.49
0.61%
-1.02
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $167.4 | $163.9 | $3.43 | 386,017.0 | -0.61% |
| 2024-12-19 | $173.3 | $165.8 | $7.42 | 155,694.0 | -0.01% |
| 2024-12-18 | $173.8 | $165.9 | $7.82 | 145,154.0 | -3.38% |
| 2024-12-17 | $175.0 | $171.5 | $3.49 | 290,769.0 | -2.23% |
| 2024-12-16 | $176.8 | $175.2 | $1.57 | 92,875.0 | +0.31% |
| 2024-12-13 | $176.7 | $172.2 | $4.48 | 96,631.0 | -0.86% |
| 2024-12-12 | $178.3 | $176.5 | $1.82 | 76,562.0 | -0.54% |
| 2024-12-11 | $178.8 | $176.3 | $2.52 | 96,208.0 | +1.61% |
| 2024-12-10 | $176.5 | $173.3 | $3.12 | 97,429.0 | -0.32% |
| 2024-12-09 | $180.7 | $175.3 | $5.36 | 70,200.0 | -0.88% |
| 2024-12-06 | $178.1 | $175.5 | $2.64 | 62,782.0 | +0.65% |
| 2024-12-05 | $179.1 | $176.0 | $3.08 | 85,963.0 | -1.78% |
| 2024-12-04 | $180.1 | $176.7 | $3.35 | 79,862.0 | +0.89% |
| 2024-12-03 | $180.7 | $177.0 | $3.77 | 134,250.0 | -1.71% |
| 2024-12-02 | $181.8 | $176.2 | $5.57 | 125,160.0 | +0.31% |
| 2024-11-29 | $181.9 | $179.6 | $2.34 | 45,908.0 | +0.46% |
| 2024-11-27 | $183.6 | $179.5 | $4.08 | 72,084.0 | -1.44% |
| 2024-11-26 | $183.0 | $180.6 | $2.37 | 88,309.0 | -0.20% |
| 2024-11-25 | $186.0 | $182.5 | $3.50 | 195,526.0 | +0.14% |
| 2024-11-22 | $182.8 | $180.1 | $2.73 | 125,214.0 | +1.18% |
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。
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 | $163.9 | $17.85 | 2,381,573.0 | -8.33% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $143.1 | $119.6 | $23.45 | 2,102,703.0 | -13.27% |
| 2022-11 | $143.9 | $131.6 | $12.29 | 1,737,119.0 | +0.72% |
| 2022-10 | $140.9 | $120.7 | $20.13 | 1,584,299.0 | +14.99% |
| 2022-09 | $135.5 | $119.1 | $16.43 | 2,163,535.0 | -7.77% |
| 2022-08 | $142.0 | $123.9 | $18.09 | 2,070,215.0 | -2.90% |
| 2022-07 | $136.9 | $122.7 | $14.15 | 2,025,814.0 | +4.64% |
| 2022-06 | $130.6 | $110.1 | $20.41 | 2,828,950.0 | +4.27% |
| 2022-05 | $128.6 | $114.8 | $13.80 | 2,375,704.0 | +1.00% |
| 2022-04 | $140.1 | $122.7 | $17.43 | 1,807,668.0 | -9.88% |
| 2022-03 | $142.2 | $129.5 | $12.70 | 2,951,175.0 | -1.19% |
| 2022-02 | $148.1 | $133.8 | $14.26 | 2,677,654.0 | -5.85% |
| 2022-01 | $169.0 | $140.8 | $28.21 | 2,332,435.0 | -12.85% |
0.07%
0.73%
大文字化:
|
ボリューム (24 時間):