BCPC(BCPC)
BCPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/1/2026 | $162.50 | $163.63 | $157.79 | $161.52 | 248,200 |
| 4/30/2026 | $173.33 | $176.18 | $159.66 | $161.62 | 348,400 |
| 4/29/2026 | $175.82 | $176.25 | $173.23 | $173.33 | 198,324 |
| 4/28/2026 | $175.58 | $177.40 | $174.80 | $177.28 | 206,925 |
| 4/27/2026 | $174.10 | $175.99 | $172.71 | $175.12 | 340,535 |
| 4/24/2026 | $176.29 | $176.51 | $171.57 | $173.78 | 399,023 |
| 4/23/2026 | $175.44 | $177.13 | $174.10 | $176.53 | 231,720 |
| 4/22/2026 | $176.34 | $177.49 | $175.11 | $175.17 | 125,530 |
| 4/21/2026 | $176.93 | $177.95 | $173.93 | $175.68 | 258,223 |
| 4/20/2026 | $176.85 | $178.70 | $175.12 | $177.52 | 208,304 |
| 4/17/2026 | $175.38 | $178.60 | $173.11 | $177.66 | 227,500 |
| 4/16/2026 | $174.26 | $176.90 | $174.26 | $174.45 | 283,507 |
| 4/15/2026 | $174.89 | $176.52 | $172.90 | $174.50 | 213,700 |
| 4/14/2026 | $176.05 | $176.05 | $173.51 | $175.57 | 102,620 |
| 4/13/2026 | $174.93 | $176.88 | $173.11 | $176.51 | 176,202 |
| 4/10/2026 | $174.37 | $174.96 | $173.18 | $174.93 | 127,100 |
| 4/9/2026 | $172.93 | $177.06 | $172.10 | $175.07 | 261,734 |
| 4/8/2026 | $172.83 | $174.79 | $171.45 | $174.05 | 179,285 |
| 4/7/2026 | $169.58 | $171.13 | $168.86 | $170.02 | 136,500 |
| 4/6/2026 | $169.63 | $170.47 | $168.75 | $169.58 | 129,500 |
| 4/2/2026 | $170.49 | $171.26 | $168.31 | $170.42 | 175,647 |
| 4/1/2026 | $170.52 | $173.24 | $169.20 | $171.88 | 176,100 |
| 3/31/2026 | $171.31 | $172.15 | $167.15 | $169.48 | 222,245 |
| 3/30/2026 | $168.90 | $171.52 | $166.80 | $170.44 | 373,801 |
| 3/27/2026 | $165.21 | $167.58 | $164.92 | $166.95 | 239,544 |
| 3/26/2026 | $166.38 | $167.60 | $165.21 | $166.39 | 148,021 |
| 3/25/2026 | $167.58 | $167.92 | $160.37 | $166.96 | 118,321 |
| 3/24/2026 | $162.33 | $166.68 | $161.71 | $165.92 | 179,918 |
| 3/23/2026 | $165.57 | $166.37 | $163.39 | $164.29 | 208,000 |
| 3/20/2026 | $164.47 | $164.55 | $160.21 | $162.01 | 513,338 |
| 3/19/2026 | $161.99 | $165.54 | $161.02 | $164.29 | 214,200 |
| 3/18/2026 | $166.11 | $166.85 | $162.74 | $162.88 | 202,711 |
| 3/17/2026 | $168.74 | $170.00 | $166.67 | $167.13 | 247,700 |
| 3/16/2026 | $171.06 | $171.06 | $167.93 | $168.36 | 191,611 |
| 3/13/2026 | $171.83 | $173.02 | $167.63 | $169.03 | 150,329 |
| 3/12/2026 | $169.74 | $172.51 | $168.40 | $170.37 | 138,500 |
| 3/11/2026 | $170.40 | $171.88 | $169.57 | $170.91 | 130,201 |
| 3/10/2026 | $172.06 | $174.96 | $170.06 | $171.78 | 187,800 |
| 3/9/2026 | $173.88 | $174.28 | $170.03 | $172.65 | 228,707 |
| 3/6/2026 | $173.41 | $176.85 | $170.01 | $175.28 | 129,600 |
| 3/5/2026 | $180.68 | $182.00 | $174.40 | $175.70 | 99,529 |
| 3/4/2026 | $181.40 | $183.51 | $179.01 | $182.66 | 144,800 |
| 3/3/2026 | $179.34 | $181.71 | $175.71 | $181.38 | 170,731 |
| 3/2/2026 | $181.08 | $183.90 | $178.72 | $183.26 | 282,039 |
| 2/27/2026 | $179.84 | $182.50 | $177.09 | $181.43 | 231,900 |
| 2/26/2026 | $179.45 | $181.35 | $177.37 | $180.29 | 140,400 |
| 2/25/2026 | $179.45 | $179.87 | $177.19 | $179.62 | 119,400 |
| 2/24/2026 | $175.00 | $179.11 | $173.00 | $178.56 | 197,924 |
| 2/23/2026 | $172.82 | $178.51 | $171.50 | $175.68 | 233,100 |
| 2/20/2026 | $174.53 | $175.00 | $167.19 | $171.30 | 192,167 |