BCPC(BCPC)
BCPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $163.19 | $167.80 | $160.46 | $167.56 | 332,849 |
| 7/30/2026 | $163.32 | $164.16 | $160.89 | $162.73 | 271,851 |
| 7/29/2026 | $164.88 | $165.42 | $163.45 | $163.71 | 157,702 |
| 7/28/2026 | $167.19 | $169.57 | $165.68 | $165.79 | 317,900 |
| 7/27/2026 | $163.66 | $165.43 | $162.65 | $164.79 | 138,914 |
| 7/24/2026 | $161.58 | $163.72 | $161.45 | $162.81 | 129,732 |
| 7/23/2026 | $160.67 | $162.26 | $159.91 | $161.00 | 145,808 |
| 7/22/2026 | $161.37 | $162.29 | $160.47 | $162.10 | 152,506 |
| 7/21/2026 | $162.43 | $163.29 | $160.76 | $161.12 | 197,800 |
| 7/20/2026 | $163.87 | $165.40 | $161.27 | $162.97 | 149,100 |
| 7/17/2026 | $166.35 | $168.91 | $162.85 | $163.35 | 171,000 |
| 7/16/2026 | $163.16 | $166.61 | $162.63 | $166.23 | 230,441 |
| 7/15/2026 | $161.65 | $163.28 | $159.57 | $162.70 | 170,700 |
| 7/14/2026 | $163.57 | $164.07 | $160.32 | $160.86 | 172,800 |
| 7/13/2026 | $162.93 | $163.92 | $159.34 | $161.44 | 250,954 |
| 7/10/2026 | $164.19 | $165.46 | $161.91 | $162.15 | 249,120 |
| 7/9/2026 | $165.85 | $165.85 | $162.01 | $163.53 | 256,200 |
| 7/8/2026 | $168.14 | $168.74 | $166.00 | $166.01 | 285,515 |
| 7/7/2026 | $168.03 | $168.51 | $165.00 | $168.11 | 278,924 |
| 7/6/2026 | $166.89 | $168.80 | $164.96 | $167.01 | 341,400 |
| 7/2/2026 | $169.66 | $170.34 | $167.05 | $168.80 | 196,100 |
| 7/1/2026 | $169.54 | $170.87 | $168.34 | $168.89 | 217,541 |
| 6/30/2026 | $168.36 | $171.86 | $168.02 | $168.95 | 491,400 |
| 6/29/2026 | $169.60 | $171.86 | $167.74 | $169.21 | 263,600 |
| 6/26/2026 | $169.23 | $174.09 | $167.86 | $171.22 | 761,800 |
| 6/25/2026 | $169.03 | $171.21 | $165.47 | $169.23 | 187,000 |
| 6/24/2026 | $166.28 | $170.56 | $165.44 | $169.28 | 207,200 |
| 6/23/2026 | $165.47 | $168.42 | $165.47 | $166.04 | 182,921 |
| 6/22/2026 | $165.32 | $167.10 | $164.85 | $165.57 | 187,177 |
| 6/18/2026 | $164.75 | $166.53 | $164.47 | $165.92 | 511,300 |
| 6/17/2026 | $163.69 | $165.07 | $162.09 | $164.38 | 275,000 |
| 6/16/2026 | $164.79 | $165.45 | $163.20 | $164.17 | 268,000 |
| 6/15/2026 | $164.70 | $165.71 | $163.06 | $163.68 | 208,804 |
| 6/12/2026 | $165.73 | $167.98 | $164.31 | $165.04 | 154,200 |
| 6/11/2026 | $162.50 | $165.93 | $162.50 | $165.34 | 165,063 |
| 6/10/2026 | $163.08 | $163.67 | $160.77 | $161.65 | 184,800 |
| 6/9/2026 | $159.90 | $162.66 | $159.90 | $162.32 | 212,100 |
| 6/8/2026 | $159.12 | $160.47 | $158.01 | $158.69 | 123,920 |
| 6/5/2026 | $158.85 | $161.11 | $157.52 | $159.91 | 284,038 |
| 6/4/2026 | $159.00 | $159.70 | $155.87 | $158.02 | 173,448 |
| 6/3/2026 | $156.94 | $158.32 | $156.12 | $156.62 | 494,100 |
| 6/2/2026 | $157.08 | $159.76 | $156.47 | $157.31 | 210,000 |
| 6/1/2026 | $156.70 | $158.24 | $152.91 | $156.30 | 235,600 |
| 5/29/2026 | $159.56 | $159.56 | $156.36 | $156.73 | 259,600 |
| 5/28/2026 | $160.59 | $161.08 | $158.81 | $160.26 | 117,700 |
| 5/27/2026 | $161.21 | $163.87 | $160.37 | $160.92 | 138,931 |
| 5/26/2026 | $162.06 | $163.30 | $160.89 | $161.50 | 189,600 |
| 5/22/2026 | $161.60 | $162.61 | $161.46 | $161.75 | 128,826 |
| 5/21/2026 | $159.80 | $161.79 | $156.64 | $161.75 | 162,200 |
| 5/20/2026 | $159.01 | $161.38 | $157.71 | $161.20 | 173,200 |
| 5/19/2026 | $159.14 | $160.85 | $157.23 | $159.21 | 144,311 |
| 5/18/2026 | $159.21 | $161.85 | $158.61 | $159.47 | 141,918 |
| 5/15/2026 | $161.00 | $161.26 | $159.02 | $159.02 | 123,409 |
| 5/14/2026 | $161.09 | $163.57 | $160.47 | $161.09 | 142,100 |
| 5/13/2026 | $158.95 | $161.28 | $157.25 | $160.65 | 157,938 |
| 5/12/2026 | $159.70 | $160.54 | $157.54 | $159.47 | 176,600 |
| 5/11/2026 | $161.50 | $161.50 | $157.85 | $158.93 | 160,900 |
| 5/8/2026 | $159.75 | $161.32 | $159.00 | $160.97 | 96,913 |
| 5/7/2026 | $162.13 | $163.29 | $159.49 | $159.50 | 173,700 |
| 5/6/2026 | $162.87 | $163.82 | $160.09 | $161.38 | 171,519 |
| 5/5/2026 | $162.10 | $163.34 | $160.01 | $161.13 | 166,500 |
| 5/4/2026 | $161.27 | $165.34 | $160.31 | $162.10 | 331,021 |