Stockscreener 앱 받기
155.83
0.51%
-0.80
시간 외 거래:
155.83
Balchem Corp. 주식 (BCPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $157.1 | $155.0 | $2.09 | 79,449.0 | -0.51% |
| 2024-05-16 | $157.0 | $154.9 | $2.07 | 67,030.0 | +0.17% |
| 2024-05-15 | $156.8 | $154.7 | $2.08 | 74,072.0 | +0.70% |
| 2024-05-14 | $156.3 | $154.6 | $1.69 | 56,990.0 | +0.52% |
| 2024-05-13 | $156.6 | $154.0 | $2.66 | 46,770.0 | -1.26% |
| 2024-05-10 | $156.6 | $153.9 | $2.71 | 65,367.0 | +0.91% |
| 2024-05-09 | $155.3 | $152.3 | $3.04 | 77,603.0 | +1.14% |
| 2024-05-08 | $155.0 | $152.5 | $2.47 | 79,071.0 | -1.41% |
| 2024-05-07 | $157.2 | $153.3 | $3.88 | 114,551.0 | +1.41% |
| 2024-05-06 | $154.1 | $151.4 | $2.65 | 102,558.0 | +1.94% |
| 2024-05-03 | $150.4 | $145.1 | $5.29 | 99,978.0 | +2.82% |
| 2024-05-02 | $146.4 | $143.5 | $2.93 | 106,277.0 | +1.71% |
| 2024-05-01 | $145.7 | $141.1 | $4.57 | 139,255.0 | +1.73% |
| 2024-04-30 | $141.4 | $137.7 | $3.73 | 159,036.0 | +1.54% |
| 2024-04-29 | $140.5 | $138.6 | $1.86 | 87,269.0 | -0.02% |
| 2024-04-26 | $139.9 | $138.5 | $1.40 | 56,478.0 | +0.55% |
| 2024-04-25 | $139.9 | $137.8 | $2.09 | 106,115.0 | -1.52% |
| 2024-04-24 | $144.9 | $140.3 | $4.53 | 110,291.0 | -3.05% |
| 2024-04-23 | $145.5 | $143.4 | $2.16 | 69,644.0 | +0.94% |
| 2024-04-22 | $145.1 | $143.0 | $2.09 | 62,134.0 | +0.17% |
| 2024-04-19 | $144.1 | $142.5 | $1.60 | 90,643.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $157.2 | $141.1 | $16.14 | 1,188,420.0 | +10.22% |
| 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% |
0.04%
0.25%
자본화:
|
볼륨(24시간):