Stockscreener 앱 받기
180.31
1.28%
2.28
시간 외 거래:
180.00
-0.31
-0.17%
Balchem Corp 주식 (BCPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $180.6 | $178.5 | $2.07 | 78,339.0 | +1.28% |
| 2024-11-20 | $178.2 | $175.0 | $3.19 | 79,682.0 | +0.28% |
| 2024-11-19 | $177.9 | $174.8 | $3.07 | 72,770.0 | +0.25% |
| 2024-11-18 | $179.2 | $176.5 | $2.66 | 67,491.0 | -0.39% |
| 2024-11-15 | $178.5 | $175.0 | $3.49 | 166,045.0 | +0.54% |
| 2024-11-14 | $178.9 | $175.0 | $3.93 | 71,646.0 | -0.43% |
| 2024-11-13 | $180.8 | $177.4 | $3.38 | 75,318.0 | -0.41% |
| 2024-11-12 | $181.9 | $177.8 | $4.12 | 87,048.0 | -1.60% |
| 2024-11-11 | $182.8 | $179.8 | $3.00 | 95,023.0 | +1.07% |
| 2024-11-08 | $181.1 | $177.4 | $3.66 | 110,125.0 | +1.52% |
| 2024-11-07 | $183.6 | $170.8 | $12.78 | 483,491.0 | -3.70% |
| 2024-11-06 | $185.3 | $179.0 | $6.31 | 217,243.0 | +4.62% |
| 2024-11-05 | $175.4 | $171.4 | $3.98 | 105,072.0 | +1.62% |
| 2024-11-04 | $172.6 | $169.9 | $2.69 | 94,209.0 | +0.61% |
| 2024-11-01 | $171.5 | $166.4 | $5.10 | 278,502.0 | +2.47% |
| 2024-10-31 | $169.3 | $167.3 | $2.03 | 92,787.0 | -0.92% |
| 2024-10-30 | $173.2 | $168.9 | $4.30 | 90,956.0 | -0.22% |
| 2024-10-29 | $170.6 | $168.8 | $1.87 | 203,196.0 | -0.90% |
| 2024-10-28 | $172.8 | $169.8 | $3.00 | 197,456.0 | -0.39% |
| 2024-10-25 | $182.1 | $171.0 | $11.13 | 174,965.0 | +3.19% |
| 2024-10-24 | $167.3 | $165.4 | $1.85 | 119,666.0 | -0.36% |
| 2024-10-23 | $167.5 | $165.6 | $1.86 | 54,460.0 | -0.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $185.3 | $166.4 | $18.96 | 2,160,343.0 | +7.76% |
| 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% |
Balchem Corp 주식 (BCPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Balchem Corp 주식 (BCPC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.98%
자본화:
|
볼륨(24시간):