Balchem Corp (BCPC)

BCPC
🏛️ 미국 →
146.26
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 168.56 169.88 167.63 168.60 0.1M
2021-12-30 170.55 173.80 168.56 169.05 0.1M
2021-12-29 167.72 170.33 167.72 170.05 0.1M
2021-12-28 166.45 169.06 166.00 167.64 0.1M
2021-12-27 164.48 166.18 161.36 166.13 0.2M
2021-12-23 164.65 165.55 163.71 164.21 0.2M
2021-12-22 164.94 165.78 163.27 164.90 0.1M
2021-12-21 165.88 165.91 163.86 165.14 0.1M
2021-12-20 163.56 165.34 161.65 164.86 0.2M
2021-12-17 166.99 168.55 163.94 165.07 0.5M
2021-12-16 170.04 170.49 166.47 166.99 0.1M
2021-12-15 166.37 169.95 165.08 168.97 0.2M
2021-12-14 166.08 168.10 165.19 165.86 0.1M
2021-12-13 164.60 168.01 164.28 166.71 0.2M
2021-12-10 166.83 167.08 164.66 164.95 0.1M
2021-12-09 165.62 166.44 164.68 165.73 0.1M
2021-12-08 165.05 166.84 163.64 166.47 0.1M
2021-12-07 164.32 165.65 163.47 164.42 0.1M
2021-12-06 159.37 163.55 158.00 162.95 0.2M
2021-12-03 161.21 162.76 157.39 158.00 0.3M
2021-12-02 157.81 160.93 156.92 160.28 0.2M
2021-12-01 160.09 161.84 157.23 157.24 0.1M
2021-11-30 160.96 162.01 157.48 158.00 0.2M
2021-11-29 163.53 166.58 161.78 162.24 0.1M
2021-11-26 167.21 168.08 163.32 165.28 0.1M
2021-11-24 171.33 171.91 168.95 169.56 0.0M
2021-11-23 172.82 174.29 171.28 172.32 0.1M
2021-11-22 167.88 174.10 167.61 172.50 0.2M
2021-11-19 168.78 170.19 166.76 167.43 0.1M
2021-11-18 167.26 169.54 167.16 169.25 0.1M
2021-11-17 165.91 167.98 165.65 167.51 0.1M
2021-11-16 164.58 166.93 164.00 165.66 0.1M
2021-11-15 165.52 165.52 163.44 164.19 0.1M
2021-11-12 163.54 165.61 163.54 165.26 0.1M
2021-11-11 163.14 163.88 161.62 163.32 0.1M
2021-11-10 164.40 164.61 162.06 163.14 0.1M
2021-11-09 163.91 164.73 163.57 164.01 0.1M
2021-11-08 162.78 165.25 161.36 163.90 0.1M
2021-11-05 158.07 162.73 158.07 161.86 0.1M
2021-11-04 157.13 160.12 156.39 156.89 0.1M
2021-11-03 155.78 157.39 154.51 156.73 0.1M
2021-11-02 151.66 156.13 151.66 155.43 0.1M
2021-11-01 154.11 155.60 151.62 152.00 0.1M
2021-10-29 152.54 155.78 151.26 153.09 0.2M
2021-10-28 152.36 154.80 152.36 153.19 0.1M
2021-10-27 153.32 154.37 151.33 151.88 0.1M
2021-10-26 154.32 155.53 153.96 153.96 0.1M
2021-10-25 155.18 156.58 154.26 154.54 0.1M
2021-10-22 155.98 156.22 154.76 154.76 0.0M
2021-10-21 154.41 155.66 153.15 155.58 0.1M
2021-10-20 153.15 154.97 153.15 154.24 0.0M
2021-10-19 153.00 153.99 152.02 153.21 0.0M
2021-10-18 151.21 152.82 151.21 152.82 0.0M
2021-10-15 154.70 154.84 150.94 150.97 0.1M
2021-10-14 150.00 153.66 150.00 152.84 0.1M
2021-10-13 152.00 152.97 148.81 149.53 0.1M
2021-10-12 152.76 153.99 151.94 152.34 0.1M
2021-10-11 153.38 154.63 152.65 152.99 0.1M
2021-10-08 153.13 153.25 152.00 152.89 0.1M
2021-10-07 151.51 153.71 151.51 152.98 0.2M
2021-10-06 148.79 150.74 147.21 150.74 0.1M
2021-10-05 151.00 151.30 148.89 149.36 0.2M
2021-10-04 149.41 151.58 148.71 150.95 0.1M
2021-10-01 145.82 149.59 145.19 149.18 0.2M
2021-09-30 147.25 148.87 144.81 145.07 0.1M
2021-09-29 149.42 151.12 145.49 146.24 0.2M
2021-09-28 147.70 150.96 147.00 150.61 0.4M
2021-09-27 144.31 148.18 144.31 147.14 0.1M
2021-09-24 143.94 147.11 143.94 145.28 0.1M
2021-09-23 140.96 145.61 140.49 145.31 0.1M
2021-09-22 141.01 141.62 139.43 140.73 0.1M
2021-09-21 140.08 141.45 138.06 140.63 0.2M
2021-09-20 137.02 139.73 135.63 139.26 0.1M
2021-09-17 138.57 141.92 136.93 140.02 0.5M
2021-09-16 139.42 139.42 137.29 138.45 0.1M
2021-09-15 137.82 139.45 137.13 139.12 0.1M
2021-09-14 139.87 140.68 137.29 137.72 0.1M
2021-09-13 139.74 140.09 137.00 139.47 0.1M
2021-09-10 139.92 140.29 138.73 138.76 0.1M
2021-09-09 141.09 141.09 138.60 139.13 0.1M
2021-09-08 138.28 141.38 137.81 141.07 0.1M
2021-09-07 140.33 140.33 137.93 138.80 0.1M
2021-09-03 141.74 142.25 140.46 140.72 0.1M
2021-09-02 140.25 142.46 140.25 142.13 0.1M
2021-09-01 140.76 141.17 138.45 139.92 0.1M
2021-08-31 139.00 140.78 138.66 140.42 0.1M
2021-08-30 138.40 140.37 138.00 139.37 0.1M
2021-08-27 134.19 138.18 133.02 137.87 0.1M
2021-08-26 133.86 135.50 133.68 134.15 0.1M
2021-08-25 133.15 134.34 131.99 133.70 0.0M
2021-08-24 136.07 136.56 133.12 133.52 0.1M
2021-08-23 134.82 135.95 133.91 135.95 0.1M
2021-08-20 130.80 134.49 130.42 133.96 0.1M
2021-08-19 129.84 131.55 129.70 131.20 0.1M
2021-08-18 130.29 132.84 130.00 130.32 0.1M
2021-08-17 130.45 131.54 129.57 130.59 0.1M
2021-08-16 130.08 132.22 129.41 131.32 0.0M
2021-08-13 129.35 131.07 128.52 130.56 0.1M
2021-08-12 130.68 131.40 128.68 129.24 0.1M
2021-08-11 130.83 132.68 129.87 130.49 0.1M
2021-08-10 130.76 132.15 130.60 130.83 0.1M
2021-08-09 133.48 133.80 130.82 131.08 0.1M
2021-08-06 133.58 134.60 132.90 133.79 0.1M
2021-08-05 131.62 132.80 130.37 132.54 0.0M
2021-08-04 131.21 132.07 130.34 130.92 0.1M
2021-08-03 132.87 132.87 131.26 132.06 0.1M
2021-08-02 134.89 135.28 132.32 133.13 0.1M
2021-07-30 133.43 139.59 133.34 134.89 0.1M
2021-07-29 132.28 134.80 132.28 134.22 0.0M
2021-07-28 132.73 132.76 130.85 132.07 0.0M
2021-07-27 131.53 133.03 131.27 132.45 0.0M
2021-07-26 132.15 132.90 130.64 132.41 0.0M
2021-07-23 130.08 131.94 129.42 131.87 0.1M
2021-07-22 129.86 130.93 129.56 129.75 0.1M
2021-07-21 131.42 131.92 130.00 130.18 0.1M
2021-07-20 129.42 132.74 128.90 130.79 0.1M
2021-07-19 128.53 129.92 128.34 129.20 0.1M
2021-07-16 131.05 131.17 129.74 129.89 0.1M
2021-07-15 129.05 130.56 128.74 130.39 0.1M
2021-07-14 129.99 130.55 129.36 129.73 0.1M
2021-07-13 131.06 132.02 129.76 129.77 0.1M
2021-07-12 130.81 131.98 129.48 131.83 0.1M
2021-07-09 130.98 131.83 130.33 130.97 0.1M
2021-07-08 131.76 132.73 129.59 130.02 0.1M
2021-07-07 130.94 133.34 130.64 133.02 0.1M
2021-07-06 131.47 131.62 129.00 131.02 0.1M
2021-07-02 133.33 133.33 131.08 131.29 0.1M
2021-07-01 131.63 133.07 130.94 132.81 0.1M
2021-06-30 130.37 131.66 130.37 131.26 0.1M
2021-06-29 131.04 131.14 130.36 130.83 0.1M
2021-06-28 132.12 132.12 130.90 131.22 0.1M
2021-06-25 131.36 132.84 130.91 131.80 0.4M
2021-06-24 130.44 132.14 130.43 131.61 0.2M
2021-06-23 131.24 131.24 129.89 130.23 0.1M
2021-06-22 131.86 132.10 130.71 131.54 0.1M
2021-06-21 130.14 132.48 130.14 131.87 0.1M
2021-06-18 130.36 131.22 129.54 129.76 0.2M
2021-06-17 133.40 133.46 130.34 131.68 0.1M
2021-06-16 132.89 134.11 132.36 133.92 0.1M
2021-06-15 132.39 133.32 131.57 133.32 0.1M
2021-06-14 132.29 132.48 130.81 132.30 0.1M
2021-06-11 132.34 132.87 130.07 132.14 0.1M
2021-06-10 133.97 134.14 132.33 132.46 0.1M
2021-06-09 132.72 133.57 132.16 133.37 0.1M
2021-06-08 132.09 133.01 130.89 132.94 0.1M
2021-06-07 133.29 133.50 131.05 132.30 0.2M
2021-06-04 132.58 133.48 131.71 132.81 0.1M
2021-06-03 131.83 132.31 130.17 132.03 0.1M
2021-06-02 133.82 133.82 130.70 131.89 0.1M
2021-06-01 132.01 133.68 130.02 133.27 0.1M
2021-05-28 130.94 131.10 129.99 131.00 0.1M
2021-05-27 130.80 132.09 130.00 131.08 0.1M
2021-05-26 128.18 130.79 128.01 130.35 0.1M
2021-05-25 129.17 129.89 127.96 128.36 0.1M
2021-05-24 129.33 130.23 128.44 129.35 0.1M
2021-05-21 130.46 130.46 128.29 129.33 0.1M
2021-05-20 131.43 131.78 128.49 129.48 0.1M
2021-05-19 130.90 132.73 130.90 131.72 0.1M
2021-05-18 131.13 132.18 130.05 131.56 0.2M
2021-05-17 132.62 133.98 130.78 131.01 0.1M
2021-05-14 133.51 134.58 132.02 133.25 0.1M
2021-05-13 128.69 133.41 128.69 133.20 0.1M
2021-05-12 129.80 131.19 128.12 128.27 0.1M
2021-05-11 128.09 131.30 128.09 130.40 0.0M
2021-05-10 131.09 132.25 129.44 129.46 0.1M
2021-05-07 133.13 133.13 131.02 131.58 0.1M
2021-05-06 132.00 133.51 126.95 132.91 0.1M
2021-05-05 134.00 134.00 130.28 132.63 0.1M
2021-05-04 130.35 133.70 130.00 133.60 0.2M
2021-05-03 127.56 131.18 126.42 130.44 0.4M
2021-04-30 123.58 128.43 123.58 127.19 0.2M
2021-04-29 125.11 125.11 122.83 124.62 0.1M
2021-04-28 124.23 125.12 123.69 124.97 0.1M
2021-04-27 124.21 124.21 122.57 124.01 0.1M
2021-04-26 125.36 125.36 123.69 124.21 0.1M
2021-04-23 120.22 124.73 119.59 124.21 0.1M
2021-04-22 121.74 121.74 119.71 119.87 0.1M
2021-04-21 121.18 122.85 120.87 121.52 0.1M
2021-04-20 121.38 122.88 120.40 121.04 0.1M
2021-04-19 123.03 124.30 121.40 122.08 0.1M
2021-04-16 123.18 123.56 122.31 122.84 0.1M
2021-04-15 122.63 122.77 121.11 122.10 0.1M
2021-04-14 121.96 123.73 121.33 121.78 0.1M
2021-04-13 121.38 122.54 119.37 122.15 0.2M
2021-04-12 121.37 122.49 120.90 121.19 0.1M
2021-04-09 120.74 122.51 119.77 121.27 0.2M
2021-04-08 121.26 121.33 120.02 120.60 0.2M
2021-04-07 125.28 125.28 120.82 120.87 0.1M
2021-04-06 126.89 127.00 124.74 125.41 0.1M
2021-04-05 126.82 128.66 125.70 126.50 0.1M
2021-04-01 126.26 127.04 124.45 126.37 0.1M
2021-03-31 126.42 127.17 124.47 125.41 0.1M
2021-03-30 125.49 126.96 125.29 126.58 0.1M
2021-03-29 127.40 129.75 125.46 126.22 0.1M
2021-03-26 126.95 128.77 126.08 128.28 0.1M
2021-03-25 123.72 126.76 123.37 125.97 0.1M
2021-03-24 123.69 126.37 123.69 124.92 0.1M
2021-03-23 125.98 126.05 123.10 123.64 0.1M
2021-03-22 128.41 128.70 125.93 126.57 0.1M
2021-03-19 127.56 128.81 126.70 127.65 0.4M
2021-03-18 127.86 128.81 126.89 128.18 0.1M
2021-03-17 128.77 128.77 126.57 128.57 0.2M
2021-03-16 127.54 129.64 126.73 128.81 0.1M
2021-03-15 129.88 130.40 127.74 128.25 0.1M
2021-03-12 128.73 131.02 128.03 130.70 0.1M
2021-03-11 131.91 132.09 127.39 129.19 0.1M
2021-03-10 127.82 131.98 127.33 131.25 0.1M
2021-03-09 125.95 128.74 125.90 127.53 0.1M
2021-03-08 124.36 126.16 123.17 125.46 0.1M
2021-03-05 123.21 123.51 121.05 123.49 0.1M
2021-03-04 121.45 122.72 120.21 121.71 0.1M
2021-03-03 119.59 122.18 118.63 121.02 0.1M
2021-03-02 119.04 122.99 118.70 118.97 0.1M
2021-03-01 121.23 122.62 118.84 119.53 0.1M
2021-02-26 120.37 121.46 118.42 119.36 0.1M
2021-02-25 122.60 123.75 119.99 120.08 0.1M
2021-02-24 121.00 123.35 119.97 122.67 0.1M
2021-02-23 121.88 125.00 119.99 120.76 0.1M
2021-02-22 120.36 122.18 116.56 121.57 0.2M
2021-02-19 109.88 116.49 109.88 114.55 0.1M
2021-02-18 116.46 116.85 114.70 115.31 0.1M
2021-02-17 115.64 117.52 114.66 116.32 0.1M
2021-02-16 120.01 120.01 116.11 116.23 0.1M
2021-02-12 118.45 120.20 118.45 120.03 0.1M
2021-02-11 118.70 120.10 117.30 119.13 0.1M
2021-02-10 121.37 122.33 117.70 117.85 0.1M
2021-02-09 118.69 122.00 118.69 121.75 0.1M
2021-02-08 117.15 118.96 114.94 118.96 0.1M
2021-02-05 114.45 115.58 112.86 115.56 0.1M
2021-02-04 111.62 114.18 111.62 113.59 0.1M
2021-02-03 111.81 112.22 109.78 112.02 0.1M
2021-02-02 111.41 113.12 109.75 112.31 0.1M
2021-02-01 107.88 111.25 106.29 110.44 0.1M
2021-01-29 108.26 109.89 106.86 107.03 0.1M
2021-01-28 112.67 112.67 107.79 108.82 0.1M
2021-01-27 112.45 113.75 107.47 111.13 0.3M
2021-01-26 118.78 118.78 114.66 114.75 0.1M
2021-01-25 117.38 119.64 116.66 117.95 0.1M
2021-01-22 116.56 118.81 116.44 117.83 0.1M
2021-01-21 118.86 118.91 116.96 118.11 0.1M
2021-01-20 118.97 120.22 116.71 118.32 0.2M
2021-01-19 122.14 124.65 118.04 118.60 0.5M
2021-01-15 122.37 123.87 121.43 122.15 0.4M
2021-01-14 125.14 125.47 123.35 123.69 0.1M
2021-01-13 131.00 132.50 124.13 124.66 0.2M
2021-01-12 129.47 131.79 128.07 131.53 0.1M
2021-01-11 128.89 129.92 127.07 129.48 0.1M
2021-01-08 129.50 130.27 126.72 129.81 0.2M
2021-01-07 127.21 130.53 125.68 129.86 0.2M
2021-01-06 118.90 128.11 118.90 127.38 0.3M
2021-01-05 114.88 118.57 114.71 117.51 0.1M
2021-01-04 116.28 117.72 114.11 115.34 0.1M