Stockscreener 앱 받기
162.83
0.52%
1.0838
Balchem Corp 주식 (BCPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $163.3 | $161.9 | $1.36 | 18,682.0 | +0.58% |
| 2026-05-22 | $162.6 | $161.5 | $1.15 | 127,635.0 | +0.00% |
| 2026-05-21 | $161.8 | $156.6 | $5.15 | 162,169.0 | +0.34% |
| 2026-05-20 | $161.4 | $157.7 | $3.66 | 169,300.0 | +1.25% |
| 2026-05-19 | $160.8 | $157.2 | $3.61 | 142,368.0 | -0.16% |
| 2026-05-18 | $161.8 | $158.6 | $3.24 | 139,038.0 | +0.28% |
| 2026-05-15 | $161.3 | $159.0 | $2.23 | 121,753.0 | -1.28% |
| 2026-05-14 | $163.6 | $160.5 | $3.10 | 141,559.0 | +0.27% |
| 2026-05-13 | $161.3 | $157.2 | $4.03 | 156,946.0 | +0.74% |
| 2026-05-12 | $160.5 | $157.5 | $3.00 | 174,020.0 | +0.34% |
| 2026-05-11 | $161.5 | $157.8 | $3.65 | 144,085.0 | -1.27% |
| 2026-05-08 | $161.3 | $159.0 | $2.31 | 95,697.0 | +0.92% |
| 2026-05-07 | $163.3 | $159.5 | $3.80 | 172,784.0 | -1.16% |
| 2026-05-06 | $163.8 | $160.1 | $3.73 | 165,463.0 | +0.16% |
| 2026-05-05 | $163.3 | $160.0 | $3.33 | 164,707.0 | -0.60% |
| 2026-05-04 | $165.3 | $160.3 | $5.03 | 326,286.0 | +0.36% |
| 2026-05-01 | $163.6 | $157.8 | $5.84 | 246,351.0 | -0.06% |
| 2026-04-30 | $176.2 | $159.7 | $16.52 | 340,933.0 | -6.76% |
| 2026-04-29 | $176.2 | $173.2 | $3.02 | 191,390.0 | -2.23% |
| 2026-04-28 | $177.4 | $174.8 | $2.61 | 206,925.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $165.3 | $156.6 | $8.70 | 2,668,843.0 | +0.66% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):