Stockscreener 앱 받기
182.66
0.71%
1.28
시간 외 거래:
184.54
1.88
+1.03%
Balchem Corp 주식 (BCPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $183.5 | $179.0 | $4.50 | 143,093.0 | +0.71% |
| 2026-03-03 | $181.7 | $175.7 | $6.00 | 170,730.0 | -1.03% |
| 2026-03-02 | $183.9 | $178.7 | $5.19 | 281,314.0 | +1.01% |
| 2026-02-27 | $182.5 | $177.1 | $5.41 | 230,389.0 | +0.63% |
| 2026-02-26 | $181.4 | $177.4 | $3.99 | 139,909.0 | +0.37% |
| 2026-02-25 | $179.9 | $177.2 | $2.68 | 118,916.0 | +0.59% |
| 2026-02-24 | $179.1 | $173.0 | $6.10 | 197,924.0 | +1.64% |
| 2026-02-23 | $178.5 | $171.5 | $7.01 | 229,386.0 | +2.56% |
| 2026-02-20 | $175.0 | $167.2 | $7.81 | 184,364.0 | -2.11% |
| 2026-02-19 | $179.6 | $173.2 | $6.43 | 140,179.0 | -1.41% |
| 2026-02-18 | $180.9 | $176.4 | $4.55 | 152,449.0 | -1.11% |
| 2026-02-17 | $183.0 | $178.8 | $4.17 | 231,295.0 | -0.72% |
| 2026-02-13 | $181.2 | $176.7 | $4.52 | 224,933.0 | +1.87% |
| 2026-02-12 | $182.4 | $177.1 | $5.36 | 142,180.0 | -0.67% |
| 2026-02-11 | $179.2 | $173.2 | $5.97 | 195,838.0 | +2.34% |
| 2026-02-10 | $175.5 | $169.7 | $5.75 | 168,679.0 | +1.33% |
| 2026-02-09 | $174.0 | $171.1 | $2.94 | 203,111.0 | -0.50% |
| 2026-02-06 | $176.6 | $173.1 | $3.42 | 149,777.0 | -0.32% |
| 2026-02-05 | $175.9 | $172.2 | $3.72 | 161,882.0 | -0.17% |
| 2026-02-04 | $176.3 | $171.8 | $4.56 | 109,703.0 | +1.88% |
| 2026-02-03 | $172.2 | $168.9 | $3.29 | 175,046.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $183.9 | $175.7 | $8.19 | 738,230.0 | +0.68% |
| 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% |
0.39%
2.20%
자본화:
|
볼륨(24시간):