Stockscreener 앱 받기
177.00
0.77%
-1.38
시장 영업 전:
176.26
-0.74
-0.42%
Balchem Corp 주식 (BCPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $179.7 | $176.7 | $3.00 | 169,671.0 | -0.77% |
| 2026-08-17 | $179.3 | $176.5 | $2.72 | 108,620.0 | -0.07% |
| 2026-08-14 | $178.6 | $174.6 | $4.01 | 89,140.0 | +0.77% |
| 2026-08-13 | $182.1 | $176.3 | $5.72 | 164,935.0 | -1.46% |
| 2026-08-12 | $181.2 | $177.9 | $3.28 | 137,911.0 | +0.42% |
| 2026-08-11 | $179.9 | $176.5 | $3.42 | 119,136.0 | +1.03% |
| 2026-08-10 | $179.9 | $176.6 | $3.28 | 124,609.0 | -1.25% |
| 2026-08-07 | $180.5 | $178.4 | $2.03 | 175,601.0 | -0.55% |
| 2026-08-06 | $181.5 | $177.2 | $4.31 | 186,822.0 | +0.91% |
| 2026-08-05 | $178.9 | $173.5 | $5.43 | 267,253.0 | +2.29% |
| 2026-08-04 | $178.6 | $169.8 | $8.78 | 269,657.0 | +0.70% |
| 2026-08-03 | $177.1 | $170.3 | $6.77 | 261,228.0 | +3.59% |
| 2026-07-31 | $167.8 | $160.5 | $7.33 | 346,153.0 | +2.97% |
| 2026-07-30 | $164.2 | $160.9 | $3.27 | 264,449.0 | -0.60% |
| 2026-07-29 | $165.4 | $163.4 | $1.97 | 157,702.0 | -1.25% |
| 2026-07-28 | $169.6 | $165.7 | $3.89 | 310,548.0 | +0.61% |
| 2026-07-27 | $165.4 | $162.7 | $2.78 | 138,913.0 | +1.22% |
| 2026-07-24 | $163.7 | $161.4 | $2.27 | 129,730.0 | +1.12% |
| 2026-07-23 | $162.3 | $159.9 | $2.35 | 145,577.0 | -0.68% |
| 2026-07-22 | $162.3 | $160.5 | $1.82 | 152,505.0 | +0.61% |
| 2026-07-21 | $163.3 | $160.8 | $2.53 | 197,770.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $182.1 | $169.8 | $12.22 | 2,244,254.0 | +5.64% |
| 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% |
0.88%
0.93%
자본화:
|
볼륨(24시간):