Stockscreener 앱 받기
168.68
0.47%
0.79
시간 외 거래:
168.68
Balchem Corp 주식 (BCPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-09-09 | $170.6 | $167.9 | $2.68 | 121,655.0 | -1.30% |
| 2026-09-08 | $171.3 | $169.0 | $2.23 | 137,945.0 | -0.61% |
| 2026-09-04 | $172.5 | $170.0 | $2.53 | 89,946.0 | -0.08% |
| 2026-09-03 | $177.2 | $171.5 | $5.69 | 180,028.0 | -2.13% |
| 2026-09-02 | $177.4 | $173.5 | $3.88 | 172,461.0 | +1.25% |
| 2026-09-01 | $175.9 | $172.1 | $3.78 | 158,151.0 | -1.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $177.4 | $163.9 | $13.50 | 3,711,401.0 | -4.10% |
| 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% |
Balchem Corp 주식 (BCPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.49%
2.13%
자본화:
|
볼륨(24시간):