Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Balchem Corp (BL9B.DU)

Compare
140.90
-3.70
(-2.56%)
At close: April 4 at 7:31:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025142.40142.60140.60140.90140.90-
Apr 3, 2025149.00149.00144.30144.60144.60-
Apr 2, 2025153.90154.20152.20153.00153.00-
Apr 1, 2025152.20152.60151.90152.30152.30-
Mar 31, 2025150.20151.10149.90151.10151.10-
Mar 28, 2025153.40153.40148.90149.40149.40-
Mar 27, 2025153.10153.10152.70152.90152.90-
Mar 26, 2025150.40152.60150.20152.60152.60-
Mar 25, 2025151.90152.20150.80150.80150.80-
Mar 24, 2025149.30151.50149.10150.70150.70-
Mar 21, 2025150.00150.00148.50149.20149.20-
Mar 20, 2025151.10151.50149.80149.80149.80-
Mar 19, 2025150.90151.40149.70149.70149.70-
Mar 18, 2025153.20153.20151.50151.50151.50-
Mar 17, 2025153.00153.70152.80153.70153.70-
Mar 14, 2025153.00153.90152.40153.70153.70-
Mar 13, 2025153.10153.80152.80152.90152.90-
Mar 12, 2025155.20155.60154.20154.30154.30-
Mar 11, 2025153.90154.50153.40153.50153.50-
Mar 10, 2025160.60161.30157.40157.40157.40-
Mar 7, 2025162.00162.00160.30161.00161.00-
Mar 6, 2025160.60162.60159.20161.70161.70-
Mar 5, 2025160.50160.50159.20159.90159.90-
Mar 4, 2025165.00165.00161.30161.30161.309
Mar 3, 2025167.00167.00165.40165.40165.40-
Feb 28, 2025164.70165.10164.10164.10164.10-
Feb 27, 2025164.30164.60164.20164.60164.60-
Feb 26, 2025164.70165.90164.70165.60165.60-
Feb 25, 2025157.20163.90157.20163.90163.90-
Feb 24, 2025155.70157.10155.70157.10157.10-
Feb 21, 2025152.90155.10151.70155.10155.10-
Feb 20, 2025155.90155.90153.00153.00153.00-
Feb 19, 2025158.00158.30155.10155.60155.60-
Feb 18, 2025158.60159.50157.20157.30157.30-
Feb 17, 2025156.20157.00156.20157.00157.00-
Feb 14, 2025155.30155.30154.50154.90154.90-
Feb 13, 2025152.20154.10151.80154.10154.10-
Feb 12, 2025153.50153.50151.90152.70152.70-
Feb 11, 2025153.70154.70153.50154.50154.50-
Feb 10, 2025154.70155.80154.70155.10155.10-
Feb 7, 2025157.40157.60155.40155.40155.40-
Feb 6, 2025158.00158.40157.40157.40157.40-
Feb 5, 2025156.40157.60156.00157.60157.60-
Feb 4, 2025155.10156.70154.60156.40156.40-
Feb 3, 2025153.20154.70152.80154.70154.70-
Jan 31, 2025152.60153.10152.40153.10153.10-
Jan 30, 2025151.60153.00151.60152.60152.60-
Jan 29, 2025153.40154.60152.90152.90152.90-
Jan 28, 2025152.70153.80152.70153.80153.80-
Jan 27, 2025151.40153.40149.20152.00152.00-
Jan 24, 2025154.20154.20153.10153.10153.10-
Jan 23, 2025154.70155.30153.50154.60154.60-
Jan 22, 2025155.70155.90154.40154.50154.50-
Jan 21, 2025154.30156.00154.30156.00156.00-
Jan 20, 2025154.60154.60153.80154.40154.40-
Jan 17, 2025155.30156.20155.30155.90155.90-
Jan 16, 2025155.00155.10154.60154.60154.60-
Jan 15, 2025153.50154.40153.30154.30154.30-
Jan 14, 2025151.70153.40151.70152.30152.30-
Jan 13, 2025150.10151.10149.80151.10151.10-
Jan 10, 2025152.60152.60149.90149.90149.90-
Jan 9, 2025152.40152.60152.40152.60152.60-
Jan 8, 2025149.20150.50149.20150.50150.50-
Jan 7, 2025150.20151.20150.20150.60150.60-
Jan 6, 2025153.30153.30151.50151.50151.50-
Jan 3, 2025153.60154.40153.60153.90153.90-
Jan 2, 2025156.70157.30154.20154.20154.20-
Dec 30, 2024157.00157.10156.70156.70156.70-
Dec 27, 2024 0.79 Dividend
Dec 27, 2024158.90158.90156.70156.70156.70-
Dec 23, 2024158.30158.30157.40157.40156.53-
Dec 20, 2024159.70159.70158.10158.10157.23-
Dec 19, 2024159.60160.10159.60160.10159.22-
Dec 18, 2024163.40164.50163.40164.00163.09-
Dec 17, 2024166.50166.60164.40164.50163.59-
Dec 16, 2024166.30167.60166.20167.20166.28-
Dec 13, 2024168.50169.40165.40165.40164.49-
Dec 12, 2024168.00168.90168.00168.90167.97-
Dec 11, 2024165.90169.30165.90169.30168.36-
Dec 10, 2024165.90166.40164.60165.90164.98125
Dec 9, 2024167.10167.90166.30166.30165.38-
Dec 6, 2024165.80166.40165.60166.40165.48-
Dec 5, 2024169.90169.90167.30168.20167.27-
Dec 4, 2024169.00169.60167.90167.90166.97-
Dec 3, 2024171.60171.60168.30168.30167.3750
Dec 2, 2024171.10171.10170.30170.50169.56-
Nov 29, 2024169.50170.30169.50170.30169.36-
Nov 28, 2024169.50169.90169.50169.90168.96-
Nov 27, 2024175.00175.00170.00170.00169.0610
Nov 26, 2024173.50173.70171.60173.00172.04-
Nov 25, 2024174.50176.20174.50176.20175.23-
Nov 22, 2024171.50173.10171.50173.10172.14-
Nov 21, 2024168.30171.30168.10171.30170.35-
Nov 20, 2024167.70168.30166.80167.40166.47-
Nov 19, 2024168.20168.20165.10166.30165.3810
Nov 18, 2024167.80168.60166.50166.60165.68-
Nov 15, 2024167.80167.80165.00166.80165.885
Nov 14, 2024167.20167.80165.70165.70164.78-
Nov 13, 2024166.50169.30165.90169.30168.36-
Nov 12, 2024169.30172.20168.80169.20168.265
Nov 11, 2024168.40169.00167.00169.00168.0720
Nov 8, 2024163.00167.90162.00167.90166.97-
Nov 7, 2024170.10170.10160.00160.00159.12-
Nov 6, 2024166.00169.20166.00168.50167.57-
Nov 5, 2024157.90158.80157.00158.80157.92-
Nov 4, 2024156.60156.80156.20156.20155.34-
Nov 1, 2024153.50155.60153.50155.60154.74-
Oct 31, 2024154.50154.90153.50154.90154.04-
Oct 30, 2024155.50156.10155.00155.30154.44-
Oct 29, 2024156.90157.30156.40156.40155.54-
Oct 28, 2024158.50158.50156.60156.60155.73-
Oct 25, 2024152.60162.20152.50159.30158.42-
Oct 24, 2024153.50153.60152.70152.70151.86-
Oct 23, 2024153.80154.60153.80153.80152.95-
Oct 22, 2024153.90154.20152.90154.20153.35-
Oct 21, 2024156.10156.60155.00155.00154.14-
Oct 18, 2024157.70158.00156.70156.70155.83-
Oct 17, 2024159.10159.20158.60158.60157.72-
Oct 16, 2024157.10160.10156.90159.30158.42-
Oct 15, 2024157.50159.10157.20159.00158.12-
Oct 14, 2024156.70157.80156.60157.80156.93-
Oct 11, 2024154.70156.20154.60155.70154.84-
Oct 10, 2024156.20156.40155.70155.70154.84-
Oct 9, 2024153.90155.70153.90155.70154.84-
Oct 8, 2024153.80154.10153.70153.90153.05-
Oct 7, 2024156.00156.00153.90154.10153.25-
Oct 4, 2024154.40156.60154.40156.60155.73-
Oct 3, 2024156.80156.80154.00154.40153.55-
Oct 2, 2024154.60155.90154.60155.80154.94-
Oct 1, 2024156.90157.40155.20155.20154.34-
Sep 30, 2024155.90157.00155.60156.30155.446
Sep 27, 2024156.60157.50156.20157.00156.13-
Sep 26, 2024155.50157.40155.40157.40156.53-
Sep 25, 2024155.40156.20155.00155.00154.14-
Sep 24, 2024157.10157.80156.50156.50155.63-
Sep 23, 2024155.90158.10155.90157.50156.63-
Sep 20, 2024158.70158.70157.50157.50156.63-
Sep 19, 2024158.20160.10158.10158.10157.23-
Sep 18, 2024155.30156.50154.90156.50155.63-
Sep 17, 2024155.00156.60155.00156.50155.63-
Sep 16, 2024153.90154.30153.30154.30153.45-
Sep 13, 2024150.80155.30150.80155.30154.44-
Sep 12, 2024148.50150.60148.50150.60149.77-
Sep 11, 2024150.30150.50148.20149.30148.47-
Sep 10, 2024150.30151.10150.30150.60149.77-
Sep 9, 2024152.00152.70150.30151.50150.66-
Sep 6, 2024153.70153.70151.50151.50150.66-
Sep 5, 2024155.00155.10155.00155.00154.14-
Sep 4, 2024154.00154.20153.90154.10153.25-
Sep 3, 2024159.40159.50155.60155.60154.74-
Sep 2, 2024159.70159.70159.20159.60158.72-
Aug 30, 2024155.10157.90155.00157.60156.73-
Aug 29, 2024153.70156.30153.70156.10155.24-
Aug 28, 2024153.80155.40153.80155.40154.54-
Aug 27, 2024154.20154.20153.80154.10153.25-
Aug 26, 2024153.40156.60153.40154.40153.55-
Aug 23, 2024150.30154.20150.30154.20153.35-
Aug 22, 2024151.00151.40150.40150.80149.97-
Aug 21, 2024149.80150.80149.80150.80149.97-
Aug 20, 2024151.70151.80150.00150.00149.17-
Aug 19, 2024149.60151.50149.60151.50150.66-
Aug 16, 2024152.20152.20150.70150.70149.87-
Aug 15, 2024149.20153.60149.20153.60152.75-
Aug 14, 2024149.10149.10148.30148.50147.68-
Aug 13, 2024148.10148.70148.10148.70147.88-
Aug 12, 2024149.20150.40148.70148.70147.88-
Aug 9, 2024153.20153.40150.70150.70149.87-
Aug 8, 2024148.00152.10147.50152.10151.26-
Aug 7, 2024151.40151.40149.20149.20148.38-
Aug 6, 2024150.90152.60150.50152.60151.76-
Aug 5, 2024154.60154.60149.30151.20150.36-
Aug 2, 2024160.50160.50155.40155.80154.94-
Aug 1, 2024162.50163.10160.30160.30159.41-
Jul 31, 2024163.40164.20163.00164.10163.19-
Jul 30, 2024166.90167.00163.80163.80162.89-
Jul 29, 2024166.10168.80166.00168.80167.87-
Jul 26, 2024160.60165.20160.60165.20164.29-
Jul 25, 2024160.40163.90160.30163.90162.99-
Jul 24, 2024164.40165.00163.30163.30162.40-
Jul 23, 2024160.20164.10160.20164.10163.19-
Jul 22, 2024157.90159.30157.80159.30158.42-
Jul 19, 2024159.00159.00158.30158.30157.43-
Jul 18, 2024159.10161.70157.70159.30158.42-
Jul 17, 2024160.70160.80160.00160.80159.91-
Jul 16, 2024153.60159.20153.30159.20158.32-
Jul 15, 2024151.90153.40151.90153.40152.55-
Jul 12, 2024150.70152.80150.60152.10151.26-
Jul 11, 2024150.40153.70150.30151.00150.17-
Jul 10, 2024148.90149.70148.90149.50148.67-
Jul 9, 2024149.30149.40149.20149.30148.47-
Jul 8, 2024147.30149.50147.20149.50148.67-
Jul 5, 2024147.00147.00145.70146.80145.99-
Jul 4, 2024147.40147.40146.90146.90146.09-
Jul 3, 2024146.90147.40146.80147.40146.59-
Jul 2, 2024142.70146.30142.70146.30145.49-
Jul 1, 2024142.60142.70142.30142.40141.61-
Jun 28, 2024141.20143.10140.90143.10142.31-
Jun 27, 2024140.30140.30139.90140.10139.33-
Jun 26, 2024140.90141.30140.70141.30140.52-
Jun 25, 2024140.40140.60139.80140.40139.62-
Jun 24, 2024141.00141.50140.90141.50140.72-
Jun 21, 2024139.60140.20139.60139.80139.03-
Jun 20, 2024141.50141.90140.20140.20139.43-
Jun 19, 2024141.30141.50141.20141.20140.42-
Jun 18, 2024142.80142.80141.70141.70140.92-
Jun 17, 2024140.20141.30139.50141.30140.52-
Jun 14, 2024141.20141.40139.50140.00139.23-
Jun 13, 2024141.10141.10139.90140.20139.43-
Jun 12, 2024140.30142.60140.30141.80141.02-
Jun 11, 2024139.50139.50138.30139.40138.63-
Jun 10, 2024140.80140.80139.00139.00138.23-
Jun 7, 2024140.50140.80140.50140.60139.82-
Jun 6, 2024142.10142.20139.40139.40138.63-
Jun 5, 2024140.30143.50140.20143.50142.71-
Jun 4, 2024141.00141.00139.40139.40138.63-
Jun 3, 2024141.10142.30138.80140.80140.027
May 31, 2024139.20139.30138.90139.30138.53-
May 30, 2024137.00139.40136.50139.40138.63-
May 29, 2024138.90138.90138.30138.30137.54-
May 28, 2024140.40140.60138.40139.50138.73-
May 27, 2024140.20140.80140.20140.80140.02-
May 24, 2024141.50141.50140.80141.30140.52-
May 23, 2024142.70143.00141.60141.60140.82-
May 22, 2024142.40142.90142.40142.90142.11-
May 21, 2024141.50142.30141.10142.30141.51-
May 20, 2024142.60142.90142.50142.60141.81-
May 17, 2024143.50144.00142.90142.90142.11-
May 16, 2024143.10143.20142.30142.70141.91-
May 15, 2024142.60142.80142.60142.70141.91-
May 14, 2024142.40143.10142.40142.60141.81-
May 13, 2024144.50144.50142.60142.60141.81-
May 10, 2024143.60143.90142.70143.00142.21-
May 9, 2024141.70142.70140.90140.90140.12-
May 8, 2024144.00144.10141.50141.50140.72-
May 7, 2024141.90145.10141.70145.10144.30-
May 6, 2024139.10141.20139.00141.20140.42-
May 3, 2024136.30137.10134.60137.10136.34-
May 2, 2024133.70134.80131.70134.80134.05-
Apr 30, 2024129.30130.60127.00130.60129.88-
Apr 29, 2024129.40130.20127.60129.40128.68-
Apr 26, 2024129.20130.00126.70130.00129.28-
Apr 25, 2024130.30130.30128.00128.40127.69-
Apr 24, 2024135.30135.30131.30131.30130.57-
Apr 23, 2024134.30135.30132.30135.30134.55-
Apr 22, 2024134.10134.70132.70134.70133.96-
Apr 19, 2024133.20134.40131.30133.70132.96-
Apr 18, 2024134.20135.30132.30134.00133.26-
Apr 17, 2024136.50137.40135.80135.80135.05-
Apr 16, 2024137.20137.40135.50136.50135.75-
Apr 15, 2024138.50138.50136.30136.80136.04-
Apr 12, 2024138.70139.30137.00137.00136.24-
Apr 11, 2024137.80139.10135.80139.10138.33-
Apr 10, 2024140.70140.80137.30137.30136.54-
Apr 9, 2024139.90140.60139.20140.60139.82-
Apr 8, 2024137.80140.00135.60140.00139.23-
Apr 5, 2024138.70138.70135.00138.50137.73-
Apr 4, 2024140.10140.20137.10140.20139.43-