Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	BCPC	142.64	144.11	142.51	143.48	0.36	94,637	1,737	142.80	143.88
2024-04-18	Q	BCPC	143.89	145.53	142.65	143.12	-0.68	124,973	2,911	142.18	157.62
2024-04-17	Q	BCPC	145.68	145.68	143.68	143.80	-1.82	62,573	1,835	143.65	144.44
2024-04-16	Q	BCPC	146.39	147.95	144.95	145.62	-1.14	64,914	1,822	145.46	146.54
2024-04-15	Q	BCPC	147.72	147.76	145.93	146.835	-1.065	77,674	1,631	146.20	147.28
2024-04-12	Q	BCPC	148.30	148.71	146.05	147.90	-1.40	77,443	1,730	145.00	158.00
2024-04-11	Q	BCPC	148.82	150.245	148.09	149.30	0.31	76,234	1,449	148.80	149.89
2024-04-10	Q	BCPC	149.45	150.10	147.93	148.99	-4.57	95,969	2,123	143.65	166.94
2024-04-09	Q	BCPC	153.20	153.80	151.97	153.56	0.77	62,118	1,416	153.10	154.20
2024-04-08	Q	BCPC	151.23	153.30	150.40	152.79	2.55	52,246	1,686	152.29	153.39
2024-04-05	Q	BCPC	150.05	151.4899	149.60	150.24	-0.63	86,101	1,564	149.69	150.78
2024-04-04	Q	BCPC	153.98	153.98	150.35	150.87	-1.72	70,622	1,724	147.85	168.45
2024-04-03	Q	BCPC	149.45	153.07	149.45	152.59	1.84	91,048	1,697	151.60	155.64
2024-04-02	Q	BCPC	151.59	151.59	148.90	150.75	-1.37	134,243	2,550	150.17	151.27
2024-04-01	Q	BCPC	155.45	155.45	151.38	152.12	-2.83	69,289	1,794	151.39	152.48
2024-03-29	Q	BCPC	154.89	156.27	154.67	154.95	0.49	0	0	153.59	158.00
2024-03-28	Q	BCPC	154.89	156.27	154.67	154.95	0.49	95,985	1,526	153.59	158.00
2024-03-27	Q	BCPC	154.60	155.66	153.65	154.46	1.02	117,311	1,953	152.88	168.00
2024-03-26	Q	BCPC	154.15	154.59	153.23	153.44	-0.19	66,205	1,613	149.74	167.58
2024-03-25	Q	BCPC	156.04	156.585	153.58	153.63	-1.92	57,960	1,687	153.23	154.00
2024-03-22	Q	BCPC	157.40	157.92	155.14	155.55	-1.38	61,941	1,403	154.93	156.05
2024-03-21	Q	BCPC	157.75	158.38	156.51	156.93	0.02	109,116	2,178	146.69	167.58
2024-03-20	Q	BCPC	156.27	158.05	155.54	156.91	0.12	92,779	2,125	156.00	167.58
2024-03-19	Q	BCPC	155.87	158.10	155.34	156.79	0.92	86,888	1,769	146.69	167.58
2024-03-18	Q	BCPC	156.19	157.41	155.64	155.87	-0.52	104,658	2,318	146.69	167.90
2024-03-15	Q	BCPC	153.08	156.459	153.08	156.39	2.40	360,014	2,946	136.00	167.90
2024-03-14	Q	BCPC	154.59	154.59	152.715	153.99	-1.28	92,158	2,127	153.17	154.28
2024-03-13	Q	BCPC	155.08	156.42	154.0322	155.27	-0.31	109,134	1,912	136.00	159.00
2024-03-12	Q	BCPC	155.65	156.175	154.11	155.58	-0.46	86,852	1,928	145.00	159.00
2024-03-11	Q	BCPC	157.405	157.405	155.52	156.04	-0.38	66,285	1,753	145.00	249.68
2024-03-08	Q	BCPC	158.22	159.41	156.29	156.42	-0.57	75,926	1,866	154.00	250.36
2024-03-07	Q	BCPC	157.51	159.52	155.99	156.99	-0.06	85,660	1,845	134.27	175.00
2024-03-06	Q	BCPC	156.19	157.50	154.91	157.05	2.55	78,400	1,796	136.00	263.50
2024-03-05	Q	BCPC	155.91	157.595	154.14	154.50	-2.49	68,674	1,771	91.51	167.58
2024-03-04	Q	BCPC	156.77	157.595	156.31	156.99	0.06	61,089	2,059	136.00	168.00
2024-03-01	Q	BCPC	157.025	157.60	155.51	156.83	-0.36	72,694	1,955	132.00	167.58
2024-02-29	Q	BCPC	155.75	158.27	155.27	157.19	3.11	91,682	1,983	89.21	175.00
2024-02-28	Q	BCPC	153.00	154.33	152.94	154.08	-0.56	70,559	1,947	145.00	157.50
2024-02-27	Q	BCPC	156.20	156.20	154.22	154.64	-0.80	69,217	1,884	132.00	157.50
2024-02-26	Q	BCPC	155.74	156.235	154.08	155.44	-1.44	131,249	2,101	110.98	157.50
2024-02-23	Q	BCPC	155.00	157.25	155.00	156.88	1.59	103,875	1,913	145.00	167.58
2024-02-22	Q	BCPC	153.36	155.57	153.08	155.29	1.63	160,141	3,122	145.00	157.50
2024-02-21	Q	BCPC	155.00	156.35	152.335	153.66	-3.61	190,061	3,497	110.98	167.58
2024-02-20	Q	BCPC	148.46	157.465	148.34	157.27	8.07	184,432	3,202	140.92	157.50
2024-02-19	Q	BCPC	148.00	151.535	145.0394	149.20	2.81	0	0	101.51	167.58
2024-02-16	Q	BCPC	148.00	151.535	145.0394	149.20	2.81	129,350	2,415	101.51	167.58
2024-02-15	Q	BCPC	142.66	146.84	141.585	146.39	3.66	118,310	2,544	146.50	156.00
2024-02-14	Q	BCPC	142.28	143.44	140.19	142.73	2.15	119,531	2,666	127.21	145.32
2024-02-13	Q	BCPC	142.14	144.40	139.57	140.58	-4.75	179,704	3,868	136.00	145.32
2024-02-12	Q	BCPC	145.20	146.59	144.20	145.33	0.19	135,492	3,283	123.21	156.00
2024-02-09	Q	BCPC	143.90	145.60	143.00	145.14	1.71	106,681	2,749	130.00	156.00
2024-02-08	Q	BCPC	142.50	143.64	141.895	143.43	1.15	84,623	1,907	130.00	156.00
2024-02-07	Q	BCPC	141.34	143.91	139.91	142.28	1.07	131,578	2,207	130.00	163.00
2024-02-06	Q	BCPC	140.31	142.66	140.31	141.21	0.93	83,648	2,174	130.00	225.93
2024-02-05	Q	BCPC	141.38	141.66	138.38	140.28	-2.86	116,927	2,414	130.99	163.00
2024-02-02	Q	BCPC	141.21	143.54	141.02	143.14	0.24	101,058	2,465	132.92	142.50
2024-02-01	Q	BCPC	141.37	143.05	139.84	142.90	2.74	97,570	2,499	132.92	167.58
2024-01-31	Q	BCPC	143.40	143.675	140.05	140.16	-2.77	135,148	2,903	77.86	224.57
2024-01-30	Q	BCPC	140.95	143.11	140.64	142.93	1.01	85,465	2,288	130.99	228.75
2024-01-29	Q	BCPC	138.92	142.10	138.696	141.92	2.49	59,659	1,900	130.99	167.58
2024-01-26	Q	BCPC	140.32	140.705	138.85	139.43	0.06	73,761	1,920	129.00	167.58
2024-01-25	Q	BCPC	141.45	141.45	138.34	139.37	-0.31	97,932	1,822	129.02	222.73
2024-01-24	Q	BCPC	143.38	143.85	139.38	139.68	-2.30	70,000	1,998	129.02	223.31
2024-01-23	Q	BCPC	145.46	145.70	141.80	141.98	-2.23	111,576	2,306	129.02	227.42
2024-01-22	Q	BCPC	142.00	144.97	142.00	144.21	3.15	196,446	2,475	129.02	230.92