Skip to main content
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
150.46
-2.89 (-1.88%)
At close: Dec 5, 2025, 4:00 PM EST
150.50
+0.04 (0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025153.00155.16150.40150.50150.50-1.86%179,963
Dec 4, 2025153.64156.43152.39153.35153.35-0.45%156,260
Dec 3, 2025154.36156.96153.51154.05154.05-0.03%223,321
Dec 2, 2025155.74155.79153.96154.10154.10-0.98%119,820
Dec 1, 2025155.20156.52154.51155.63155.63-0.37%148,088
Nov 28, 2025155.90156.43155.79156.21156.21-0.20%61,345
Nov 26, 2025155.89158.68155.89156.52156.52-0.16%241,114
Nov 25, 2025154.54158.68154.54156.77156.772.02%197,988
Nov 24, 2025155.88156.13153.33153.66153.66-1.16%188,652
Nov 21, 2025152.80158.05152.48155.46155.461.79%287,606
Nov 20, 2025153.46154.05151.97152.72152.720.26%109,553
Nov 19, 2025153.95154.76151.99152.33152.33-1.06%93,999
Nov 18, 2025155.87156.20153.12153.96153.96-1.01%103,565
Nov 17, 2025157.33157.60153.61155.53155.53-0.78%217,196
Nov 14, 2025155.89157.42155.54156.75156.75-0.15%137,836
Nov 13, 2025157.69158.03156.17156.99156.99-0.14%147,322
Nov 12, 2025156.21158.53155.92157.21157.210.70%199,560
Nov 11, 2025154.44157.40154.44156.11156.110.57%95,591
Nov 10, 2025152.39155.70151.66155.23155.231.75%121,212
Nov 7, 2025152.34154.81151.73152.56152.560.22%163,736
Nov 6, 2025152.24153.30150.38152.23152.23-0.31%123,868
Nov 5, 2025152.19154.06151.50152.71152.710.49%177,821
Nov 4, 2025152.41153.20150.23151.96151.96-0.37%155,587
Nov 3, 2025152.74152.74151.03152.52152.52-0.57%180,367
Oct 31, 2025153.81154.89152.37153.39153.39-0.38%203,224
Oct 30, 2025153.57156.28151.85153.97153.970.18%288,554
Oct 29, 2025153.98155.14151.92153.69153.69-0.94%199,161
Oct 28, 2025153.74156.08152.60155.15155.150.41%162,896
Oct 27, 2025155.86156.40153.31154.51154.51-1.38%138,966
Oct 24, 2025157.11157.37155.66156.68156.68-0.06%135,797
Oct 23, 2025157.44158.85155.54156.78156.78-0.15%164,554
Oct 22, 2025157.83158.82155.06157.02157.020.08%205,729
Oct 21, 2025151.23158.41146.21156.89156.894.06%314,227
Oct 20, 2025147.59151.02146.51150.77150.772.15%292,633
Oct 17, 2025146.23148.35144.99147.59147.591.38%204,722
Oct 16, 2025143.41146.31142.83145.58145.581.36%165,324
Oct 15, 2025142.00144.01142.00143.63143.630.91%138,640
Oct 14, 2025142.30143.34140.70142.33142.33-0.55%173,978
Oct 13, 2025145.21145.21143.08143.11143.11-1.06%145,214
Oct 10, 2025140.50145.81140.35144.64144.643.09%242,249
Oct 9, 2025141.81142.53139.17140.30140.30-1.50%164,665
Oct 8, 2025142.04142.46140.84142.44142.440.89%126,995
Oct 7, 2025143.34145.49140.91141.18141.18-1.38%126,156
Oct 6, 2025145.25145.25142.59143.16143.16-1.40%130,357
Oct 3, 2025146.17148.58144.87145.19145.19-0.73%157,547
Oct 2, 2025147.60149.47144.89146.26146.26-0.30%169,191
Oct 1, 2025149.07149.64146.57146.70146.70-2.24%112,466
Sep 30, 2025148.27150.27147.58150.06150.060.68%165,509
Sep 29, 2025150.35150.35147.77149.04149.04-0.69%140,937
Sep 26, 2025149.42150.92148.71150.08150.08-0.02%156,501
Sep 25, 2025151.53153.73149.53150.11150.11-1.39%102,709
Sep 24, 2025152.99154.02151.79152.23152.23-0.97%115,656
Sep 23, 2025154.24156.33152.59153.72153.72-0.25%141,997
Sep 22, 2025156.22156.22153.46154.10154.10-1.55%145,918
Sep 19, 2025156.44156.70154.67156.52156.520.05%650,569
Sep 18, 2025153.18156.80152.78156.44156.442.50%155,920
Sep 17, 2025154.04156.37152.11152.62152.62-0.53%150,272
Sep 16, 2025154.00155.18152.80153.43153.43-0.73%99,361
Sep 15, 2025156.85159.25154.33154.56154.56-1.14%117,902
Sep 12, 2025158.53158.63156.12156.34156.34-1.90%149,598
Sep 11, 2025156.10159.61156.10159.36159.362.43%129,469
Sep 10, 2025157.78158.54154.72155.58155.58-1.83%104,448
Sep 9, 2025161.35161.35157.82158.48158.48-2.25%108,564
Sep 8, 2025161.16162.14158.93162.13162.130.60%191,151
Sep 5, 2025161.40163.10159.82161.16161.16-0.15%95,135
Sep 4, 2025161.02161.55160.20161.40161.400.62%91,971
Sep 3, 2025159.80160.45158.99160.41160.41-0.05%138,961
Sep 2, 2025161.30162.71159.88160.49160.49-0.99%169,388
Aug 29, 2025162.43163.26160.89162.09162.090.06%195,297
Aug 28, 2025163.16163.51160.76161.99161.99-0.75%139,308
Aug 27, 2025162.69163.94162.09163.21163.210.50%135,235
Aug 26, 2025162.55163.74162.04162.40162.400.21%133,447
Aug 25, 2025165.12165.12161.67162.06162.06-1.85%244,037
Aug 22, 2025162.98166.47162.25165.12165.121.97%150,670
Aug 21, 2025160.91162.67160.56161.94161.940.06%153,776
Aug 20, 2025161.63162.70161.01161.83161.830.43%99,220
Aug 19, 2025160.00161.86159.81161.14161.140.75%138,536
Aug 18, 2025160.31161.44159.70159.94159.94-0.29%97,299
Aug 15, 2025161.37161.37159.05160.41160.41-0.33%183,823
Aug 14, 2025162.68162.89160.77160.94160.94-1.82%132,843
Aug 13, 2025161.52164.02161.02163.93163.931.90%123,762
Aug 12, 2025159.33160.90157.88160.87160.871.25%120,142
Aug 11, 2025159.16159.70156.73158.88158.88-0.29%176,574
Aug 8, 2025160.19161.67158.50159.34159.34-0.07%174,404
Aug 7, 2025160.09160.75157.70159.45159.45-0.34%245,593
Aug 6, 2025156.61160.17154.27160.00160.002.29%165,364
Aug 5, 2025155.80157.00155.38156.42156.420.66%195,655
Aug 4, 2025153.04155.63152.18155.39155.392.12%181,601
Aug 1, 2025150.81152.65149.23152.17152.17-0.20%203,119
Jul 31, 2025150.00158.52147.74152.47152.470.25%261,298
Jul 30, 2025151.98153.05149.73152.09152.09-0.43%326,392
Jul 29, 2025151.76153.86150.70152.75152.751.40%299,691
Jul 28, 2025148.53150.89146.41150.64150.641.22%305,057
Jul 25, 2025149.96150.07148.48148.82148.82-0.25%268,324
Jul 24, 2025150.00150.76149.10149.20149.20-0.95%143,507
Jul 23, 2025152.91153.15150.22150.63150.63-1.17%138,225
Jul 22, 2025152.39155.09151.37152.42152.42-0.39%139,869
Jul 21, 2025153.48155.10152.79153.02153.020.12%125,681
Jul 18, 2025159.65160.15151.37152.84152.84-3.49%232,035
Jul 17, 2025158.00159.90158.00158.37158.370.15%200,713