Skip to main content
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
175.28
-0.42 (-0.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026173.41176.85170.01175.28175.28-0.24%129,559
Mar 5, 2026180.68182.00174.40175.70175.70-3.81%99,523
Mar 4, 2026181.40183.51179.01182.66182.660.71%142,964
Mar 3, 2026179.34181.71175.71181.38181.38-1.03%170,668
Mar 2, 2026181.08183.90178.72183.26183.261.01%281,314
Feb 27, 2026179.84182.50177.09181.43181.430.63%198,342
Feb 26, 2026179.45181.35177.37180.29180.290.37%139,909
Feb 25, 2026179.45179.87177.19179.62179.620.59%118,914
Feb 24, 2026175.00179.11173.00178.56178.561.64%197,910
Feb 23, 2026172.82178.51171.50175.68175.682.56%229,386
Feb 20, 2026174.53175.00167.19171.30171.30-2.11%184,263
Feb 19, 2026176.26179.62173.20175.00175.00-1.41%140,180
Feb 18, 2026179.55180.91176.36177.50177.50-1.11%152,449
Feb 17, 2026180.07183.01178.84179.50179.50-0.72%231,300
Feb 13, 2026177.10181.17176.65180.81180.811.87%224,945
Feb 12, 2026178.56182.42177.06177.49177.49-0.67%142,181
Feb 11, 2026174.69179.20173.23178.68178.682.34%195,836
Feb 10, 2026171.76175.47169.73174.59174.591.33%168,689
Feb 9, 2026172.60174.01171.07172.29172.29-0.50%203,048
Feb 6, 2026174.98176.55173.13173.16173.16-0.32%149,777
Feb 5, 2026174.27175.91172.19173.72173.72-0.17%161,882
Feb 4, 2026171.79176.35171.79174.01174.011.88%109,708
Feb 3, 2026170.51172.19168.90170.80170.80-0.32%175,053
Feb 2, 2026170.72172.46168.86171.35171.350.69%129,974
Jan 30, 2026170.25170.67167.80170.17170.17-0.35%178,937
Jan 29, 2026168.68171.33167.83170.76170.761.56%175,514
Jan 28, 2026166.74168.64165.27168.14168.141.23%153,344
Jan 27, 2026166.12166.94165.09166.10166.10-0.33%88,121
Jan 26, 2026167.55168.90166.48166.65166.65-0.53%101,858
Jan 23, 2026167.60168.31164.89167.54167.54-0.33%126,961
Jan 22, 2026169.00171.50168.10168.10168.10-0.50%234,976
Jan 21, 2026164.98168.98164.57168.95168.953.26%201,595
Jan 20, 2026167.55167.80163.55163.61163.61-3.04%176,873
Jan 16, 2026166.00168.88165.28168.74168.741.64%207,004
Jan 15, 2026160.62166.15160.62166.01166.013.76%200,218
Jan 14, 2026159.11160.60157.85160.00160.000.61%120,812
Jan 13, 2026159.34160.67158.10159.03159.03-0.11%109,267
Jan 12, 2026159.48161.58158.92159.21159.21-0.66%142,309
Jan 9, 2026160.26162.50158.82160.27160.27-0.21%115,710
Jan 8, 2026154.11160.98154.02160.61160.613.83%244,241
Jan 7, 2026156.97157.00153.44154.69154.69-0.85%141,184
Jan 6, 2026155.48157.00155.08156.02156.02-0.05%132,025
Jan 5, 2026153.32157.77153.32156.10156.101.35%138,566
Jan 2, 2026153.36155.02152.58154.02154.020.43%123,100
Dec 31, 2025154.45154.76153.06153.36153.36-0.78%149,369
Dec 30, 2025156.68156.88154.52154.56154.56-1.35%92,535
Dec 29, 2025157.86158.59155.82156.68156.68-0.50%156,700
Dec 26, 2025157.41157.90155.70157.46157.460.28%85,914
Dec 24, 2025156.63158.97155.62157.02157.020.25%141,889
Dec 23, 2025156.08158.03155.83156.63156.63-0.24%130,360
Dec 22, 2025155.99158.61155.99157.00156.040.45%149,490
Dec 19, 2025157.58158.46155.46156.30155.34-1.52%505,570
Dec 18, 2025159.77161.23156.42158.72157.75-0.57%189,238
Dec 17, 2025156.44160.38155.13159.63158.651.61%211,412
Dec 16, 2025158.91159.76156.12157.11156.14-1.01%349,676
Dec 15, 2025156.77159.09156.30158.71157.741.75%702,691
Dec 12, 2025157.08159.30155.47155.98155.03-0.70%177,045
Dec 11, 2025152.54158.87152.36157.08156.124.10%174,634
Dec 10, 2025148.10152.31148.10150.90149.982.35%242,699
Dec 9, 2025147.75151.19147.18147.44146.540.05%196,478
Dec 8, 2025150.40152.84147.19147.36146.46-2.09%207,070
Dec 5, 2025153.00155.16150.40150.50149.58-1.86%179,986
Dec 4, 2025153.64156.43152.39153.35152.41-0.45%156,260
Dec 3, 2025154.36156.96153.51154.05153.11-0.03%223,321
Dec 2, 2025155.74155.79153.96154.10153.16-0.98%119,820
Dec 1, 2025155.20156.52154.51155.63154.68-0.37%148,088
Nov 28, 2025155.90156.43155.79156.21155.25-0.20%61,345
Nov 26, 2025155.89158.68155.89156.52155.56-0.16%241,114
Nov 25, 2025154.54158.68154.54156.77155.812.02%197,988
Nov 24, 2025155.88156.13153.33153.66152.72-1.16%188,652
Nov 21, 2025152.80158.05152.48155.46154.511.79%287,606
Nov 20, 2025153.46154.05151.97152.72151.790.26%109,553
Nov 19, 2025153.95154.76151.99152.33151.40-1.06%93,999
Nov 18, 2025155.87156.20153.12153.96153.02-1.01%103,565
Nov 17, 2025157.33157.60153.61155.53154.58-0.78%217,196
Nov 14, 2025155.89157.42155.54156.75155.79-0.15%137,836
Nov 13, 2025157.69158.03156.17156.99156.03-0.14%147,322
Nov 12, 2025156.21158.53155.92157.21156.250.70%199,560
Nov 11, 2025154.44157.40154.44156.11155.160.57%95,591
Nov 10, 2025152.39155.70151.66155.23154.281.75%121,212
Nov 7, 2025152.34154.81151.73152.56151.630.22%163,736
Nov 6, 2025152.24153.30150.38152.23151.30-0.31%123,868
Nov 5, 2025152.19154.06151.50152.71151.780.49%177,821
Nov 4, 2025152.41153.20150.23151.96151.03-0.37%155,587
Nov 3, 2025152.74152.74151.03152.52151.59-0.57%180,367
Oct 31, 2025153.81154.89152.37153.39152.45-0.38%203,224
Oct 30, 2025153.57156.28151.85153.97153.030.18%288,554
Oct 29, 2025153.98155.14151.92153.69152.75-0.94%199,161
Oct 28, 2025153.74156.08152.60155.15154.200.41%162,896
Oct 27, 2025155.86156.40153.31154.51153.57-1.38%138,966
Oct 24, 2025157.11157.37155.66156.68155.72-0.06%135,797
Oct 23, 2025157.44158.85155.54156.78155.82-0.15%164,554
Oct 22, 2025157.83158.82155.06157.02156.060.08%205,729
Oct 21, 2025151.23158.41146.21156.89155.934.06%314,227
Oct 20, 2025147.59151.02146.51150.77149.852.15%292,633
Oct 17, 2025146.23148.35144.99147.59146.691.38%204,722
Oct 16, 2025143.41146.31142.83145.58144.691.36%165,324
Oct 15, 2025142.00144.01142.00143.63142.750.91%138,640
Oct 14, 2025142.30143.34140.70142.33141.46-0.55%173,978
Oct 13, 2025145.21145.21143.08143.11142.23-1.06%145,214