Premium
Balchem Corporation (BCPC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -0.218340611354 | 160.3 | 165.95 | 159.19 | 100214 | 162.45802458 | CS |
| 4 | 2.38 | 1.51043980453 | 157.57 | 165.95 | 153.99 | 116766 | 160.9225097 | CS |
| 12 | -15.57 | -8.87078395624 | 175.52 | 185.955 | 152.6 | 123689 | 167.51013886 | CS |
| 26 | -4.2 | -2.55863539446 | 164.15 | 185.955 | 152.6 | 116531 | 170.35188796 | CS |
| 52 | 14.75 | 10.1584022039 | 145.2 | 186.03 | 137.69 | 112077 | 164.07018471 | CS |
| 156 | 21.89 | 15.8554251775 | 138.06 | 186.03 | 110.1456 | 103839 | 142.78260117 | CS |
| 260 | 47.4 | 42.1146157263 | 112.55 | 186.03 | 78.3 | 112329 | 131.90023471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 159.94999 | 0.56 | 0.35 | 157.83 | 161.5 | 157.78 | 99001 |
| 1739230500 | 159.38999 | -0.89 | -0.56 | 161.5 | 161.51 | 159.19 | 72849 |
| 1738971300 | 160.28 | -4.07 | -2.48 | 163.85 | 163.975 | 159.885 | 127788 |
| 1738884900 | 164.35 | -0.4 | -0.24 | 165.09 | 165.18 | 161.75 | 95629 |
| 1738798500 | 164.75 | 1.36 | 0.83 | 163.38999 | 165.94999 | 163.38999 | 104652 |
| 1738712100 | 163.38999 | 2.5 | 1.55 | 160.99 | 163.69999 | 160.99 | 94507 |
| 1738625700 | 160.88999 | 0.93 | 0.58 | 153.99 | 161.435 | 153.99 | 116768 |
| 1738366500 | 159.96 | 0.87 | 0.55 | 158.58 | 160.805 | 157.91999 | 123600 |
| 1738280100 | 159.09 | 0.63 | 0.40 | 159.59 | 160.635 | 158.44 | 112512 |
| 1738193700 | 158.46 | -2.57 | -1.60 | 156.36 | 161.93 | 156.36 | 120372 |
| 1738107300 | 161.03 | 0.14 | 0.09 | 160.88999 | 161.68 | 160.16999 | 62203 |
| 1738020900 | 160.88999 | 0.66 | 0.41 | 159.8 | 162.54 | 159.41999 | 210068 |
| 1737761700 | 160.22999 | -1.87 | -1.15 | 162 | 162.37 | 159.75 | 95269 |
| 1737675300 | 162.1 | 0 | 0.00 | 162.1 | 162.1 | 162.1 | 0 |
| 1737588900 | 162.1 | -0.93 | -0.57 | 162.19999 | 162.8 | 161.06 | 130135 |
| 1737502500 | 163.03 | 2.88 | 1.80 | 161.175 | 163.225 | 161.175 | 127195 |
| 1737156900 | 160.15 | -0.36 | -0.22 | 162.15 | 162.32 | 159.5497 | 126794 |
| 1737070500 | 160.51 | 0.33 | 0.21 | 160.43 | 161.01 | 159.71 | 120144 |
| 1736984100 | 160.18 | 1.56 | 0.98 | 161.19 | 161.58 | 158.78 | 141851 |
| 1736897700 | 158.62 | 2.29 | 1.46 | 157.57 | 158.84 | 156.47999 | 108072 |
| 1736811300 | 156.33 | 2.11 | 1.37 | 152.65 | 156.5 | 152.6 | 120970 |
| 1736552100 | 154.22 | -2.87 | -1.83 | 153.844 | 155.145 | 152.68 | 138403 |
| 1736379300 | 157.09 | 2.03 | 1.31 | 155 | 157.19 | 153.91 | 135361 |
| 1736292900 | 155.06 | -2.1 | -1.34 | 156.935 | 158 | 153.99 | 131908 |
| 1736206500 | 157.16 | -1.92 | -1.21 | 159.22 | 160.35 | 157.1 | 128089 |
| 1735947300 | 159.08 | 0.5 | 0.32 | 158.72999 | 159.5933 | 156.9153 | 87058 |
| 1735860900 | 158.58 | -4.42 | -2.71 | 163.32 | 163.32 | 157.905 | 168876 |
| 1735688100 | 162.995 | -0.98 | -0.59 | 164.43 | 165.565 | 162.7801 | 88236 |
| 1735601700 | 163.97 | -1.19 | -0.72 | 164.66999 | 165.54 | 162.44999 | 71284 |
| 1735342500 | 165.16 | -1.8 | -1.08 | 167.22999 | 167.47 | 163.16 | 74448 |
| 1735256100 | 166.96 | -0.21 | -0.13 | 165.4 | 167.19999 | 164.84 | 55578 |
| 1735077840 | 167.16999 | 1.84 | 1.11 | 165.13 | 167.21 | 164.9906 | 43185 |
| 1734996900 | 165.33 | -0.16 | -0.10 | 164.56 | 169.285 | 163.6 | 98472 |
| 1734737700 | 165.49 | -1.02 | -0.61 | 165.84 | 167.37 | 164.27 | 522266 |
| 1734651300 | 166.51 | -0.02 | -0.01 | 171.425 | 171.425 | 165.835 | 154756 |
| 1734564900 | 166.53 | -5.82 | -3.38 | 173.55 | 173.85 | 165.925 | 147662 |
| 1734478500 | 172.35 | -3.93 | -2.23 | 174.78 | 174.985 | 171.5 | 349319 |
| 1734392100 | 176.28 | 0.55 | 0.31 | 175.54 | 176.77 | 175.2 | 100124 |
| 1734132900 | 175.73 | -1.52 | -0.86 | 176.37 | 176.37 | 172.24 | 142336 |
| 1734046500 | 177.25 | -0.96 | -0.54 | 177.88 | 178.34 | 176.52 | 125309 |
| 1733960100 | 178.21 | 2.82 | 1.61 | 177.25 | 178.815 | 176.73 | 100384 |
| 1733873700 | 175.39 | -0.57 | -0.32 | 175.16 | 176.07 | 173.34 | 100013 |
| 1733787300 | 175.96 | -1.57 | -0.88 | 178.36 | 178.86 | 175.3 | 84077 |
| 1733528100 | 177.53 | 1.15 | 0.65 | 176.6882 | 178.13 | 175.49 | 63305 |
| 1733441700 | 176.38 | -3.2 | -1.78 | 178.98 | 179.08 | 176 | 88190 |
| 1733355300 | 179.58 | 1.59 | 0.89 | 177.91 | 180.095 | 176.74 | 91350 |
| 1733268900 | 177.99 | -3.09 | -1.71 | 180.74 | 181.98 | 176.97 | 138408 |
| 1733182500 | 181.08 | 0.56 | 0.31 | 180.42 | 181.79 | 177.925 | 127438 |
| 1732917840 | 180.52 | 0.83 | 0.46 | 180.79 | 181.235 | 179.6 | 52367 |
| 1732750500 | 179.69 | -2.63 | -1.44 | 183.295 | 183.6 | 179.52 | 75432 |
| 1732664100 | 182.32 | -0.37 | -0.20 | 182.59 | 182.985 | 180.62 | 95339 |
| 1732577700 | 182.69 | 0.25 | 0.14 | 185 | 185.955 | 182.46 | 203786 |
| 1732318500 | 182.44 | 2.13 | 1.18 | 180.9 | 182.82 | 180.085 | 129456 |
| 1732232100 | 180.31 | 2.28 | 1.28 | 179.19 | 180.56 | 178.49 | 95442 |
| 1732145700 | 178.03 | 0.5 | 0.28 | 177.445 | 178.19 | 175 | 81397 |
| 1732059300 | 177.53 | 0.45 | 0.25 | 176.33 | 177.87 | 174.8 | 73247 |
| 1731972900 | 177.08 | -0.69 | -0.39 | 177.83 | 179.15 | 176.49 | 75043 |
| 1731713700 | 177.77 | 0.95 | 0.54 | 176.38 | 178.485 | 175 | 182771 |
| 1731627300 | 176.82 | -0.77 | -0.43 | 178.74 | 178.74 | 174.975 | 78395 |
| 1731540900 | 177.59 | -0.74 | -0.41 | 179.66 | 180.765 | 177.38 | 77618 |
| 1731454500 | 178.33 | -2.9 | -1.60 | 181.1 | 181.91 | 177.79 | 91513 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
