Skip to main content
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
171.22
+1.99 (1.18%)
At close: Jun 26, 2026, 4:00 PM EDT
173.98
+2.76 (1.61%)
After-hours: Jun 26, 2026, 7:16 PM EDT

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026169.23174.09167.86171.22171.221.18%748,178
Jun 25, 2026169.03171.21165.47169.23169.23-0.03%186,984
Jun 24, 2026166.28170.56165.44169.28169.281.95%207,126
Jun 23, 2026165.47168.42165.47166.04166.040.28%182,921
Jun 22, 2026165.32167.10164.85165.57165.57-0.21%187,177
Jun 18, 2026164.75166.53164.47165.92165.920.94%511,280
Jun 17, 2026163.69165.07162.09164.38164.380.13%274,955
Jun 16, 2026164.79165.45163.20164.17164.170.30%267,992
Jun 15, 2026164.70165.71163.06163.68163.68-0.82%208,804
Jun 12, 2026165.73167.98164.31165.04165.04-0.18%154,158
Jun 11, 2026162.50165.93162.50165.34165.342.28%165,063
Jun 10, 2026163.08163.67160.77161.65161.65-0.41%184,771
Jun 9, 2026159.90162.66159.90162.32162.322.29%212,086
Jun 8, 2026159.12160.47158.01158.69158.69-0.76%123,920
Jun 5, 2026158.85161.11157.52159.91159.911.20%284,038
Jun 4, 2026159.00159.70155.87158.02158.020.89%173,448
Jun 3, 2026156.94158.33156.12156.62156.62-0.44%494,083
Jun 2, 2026157.08159.76156.47157.31157.310.65%209,961
Jun 1, 2026156.70158.24152.91156.30156.30-0.27%235,552
May 29, 2026159.56159.56156.36156.73156.73-2.20%259,561
May 28, 2026160.59161.08158.81160.26160.26-0.41%117,683
May 27, 2026161.21163.87160.37160.92160.92-0.36%138,931
May 26, 2026162.06163.30160.89161.50161.50-0.15%189,592
May 22, 2026161.60162.61161.46161.75161.75-128,826
May 21, 2026159.80161.79156.64161.75161.750.34%162,169
May 20, 2026159.01161.38157.71161.20161.201.25%173,171
May 19, 2026159.14160.85157.23159.21159.21-0.16%144,311
May 18, 2026159.21161.85158.61159.47159.470.28%141,918
May 15, 2026161.00161.26159.02159.02159.02-1.28%123,409
May 14, 2026161.09163.57160.47161.09161.090.27%142,069
May 13, 2026158.95161.28157.25160.65160.650.74%157,938
May 12, 2026159.70160.54157.54159.47159.470.34%176,587
May 11, 2026161.50161.50157.85158.93158.93-1.27%160,896
May 8, 2026159.75161.32159.00160.97160.970.92%96,913
May 7, 2026162.13163.29159.49159.50159.50-1.16%173,682
May 6, 2026162.87163.82160.09161.38161.380.16%171,519
May 5, 2026162.10163.34160.01161.13161.13-0.60%166,464
May 4, 2026161.27165.34160.31162.10162.100.36%331,021
May 1, 2026162.50163.63157.79161.52161.52-0.06%248,178
Apr 30, 2026173.33176.18159.66161.62161.62-6.76%348,372
Apr 29, 2026175.82176.25173.23173.33173.33-2.23%198,324
Apr 28, 2026175.58177.40174.80177.28177.281.23%206,925
Apr 27, 2026174.10175.99172.71175.12175.120.77%340,535
Apr 24, 2026176.29176.51171.57173.78173.78-1.56%399,023
Apr 23, 2026175.44177.13174.10176.53176.530.78%231,720
Apr 22, 2026176.34177.49175.11175.17175.17-0.29%125,530
Apr 21, 2026176.93177.95173.93175.68175.68-1.04%258,223
Apr 20, 2026176.85178.70175.12177.52177.52-0.08%208,304
Apr 17, 2026175.38178.60173.11177.66177.661.84%227,493
Apr 16, 2026174.26176.90174.26174.45174.45-0.03%283,507
Apr 15, 2026174.89176.52172.90174.50174.50-0.61%213,672
Apr 14, 2026176.05176.05173.51175.57175.57-0.53%102,620
Apr 13, 2026174.93176.88173.11176.51176.510.90%176,202
Apr 10, 2026174.37174.96173.18174.93174.93-0.08%127,069
Apr 9, 2026172.93177.06172.10175.07175.070.59%261,734
Apr 8, 2026172.83174.79171.45174.05174.052.37%179,285
Apr 7, 2026169.58171.13168.86170.02170.020.26%136,487
Apr 6, 2026169.63170.47168.75169.58169.58-0.49%129,496
Apr 2, 2026170.49171.26168.31170.42170.42-0.85%175,647
Apr 1, 2026170.52173.24169.20171.88171.881.42%176,072
Mar 31, 2026171.31172.15167.15169.48169.48-0.56%222,245
Mar 30, 2026168.90171.52166.80170.44170.442.09%373,801
Mar 27, 2026165.21167.58164.92166.95166.950.34%239,544
Mar 26, 2026166.38167.60165.22166.39166.39-0.34%148,021
Mar 25, 2026167.58167.92160.37166.96166.960.63%118,321
Mar 24, 2026162.33166.68161.71165.92165.920.99%179,918
Mar 23, 2026165.57166.37163.39164.29164.291.41%207,994
Mar 20, 2026164.47164.55160.21162.01162.01-1.39%513,338
Mar 19, 2026161.99165.54161.02164.29164.290.87%214,163
Mar 18, 2026166.11166.85162.74162.88162.88-2.54%202,711
Mar 17, 2026168.74170.00166.67167.13167.13-0.73%247,665
Mar 16, 2026171.06171.06167.93168.36168.36-0.40%191,611
Mar 13, 2026171.83173.02167.63169.03169.03-0.79%150,329
Mar 12, 2026169.74172.51168.40170.37170.37-0.32%138,496
Mar 11, 2026170.40171.88169.57170.91170.91-0.51%130,201
Mar 10, 2026172.06174.96170.06171.78171.78-0.50%187,777
Mar 9, 2026173.88174.28170.03172.65172.65-1.50%228,707
Mar 6, 2026173.41176.85170.01175.28175.28-0.24%129,559
Mar 5, 2026180.68182.00174.40175.70175.70-3.81%99,529
Mar 4, 2026181.40183.51179.01182.66182.660.71%144,758
Mar 3, 2026179.34181.71175.71181.38181.38-1.03%170,731
Mar 2, 2026181.08183.90178.72183.26183.261.01%282,039
Feb 27, 2026179.84182.50177.09181.43181.430.63%231,861
Feb 26, 2026179.45181.35177.37180.29180.290.37%140,380
Feb 25, 2026179.45179.87177.19179.62179.620.59%119,385
Feb 24, 2026175.00179.11173.00178.56178.561.64%197,924
Feb 23, 2026172.82178.51171.50175.68175.682.56%233,077
Feb 20, 2026174.53175.00167.19171.30171.30-2.11%192,167
Feb 19, 2026176.26179.62173.20175.00175.00-1.41%147,956
Feb 18, 2026179.55180.91176.36177.50177.50-1.11%152,449
Feb 17, 2026180.07183.01178.84179.50179.50-0.72%241,646
Feb 13, 2026177.10181.17176.65180.81180.811.87%224,965
Feb 12, 2026178.56182.42177.06177.49177.49-0.67%142,181
Feb 11, 2026174.69179.20173.23178.68178.682.34%195,838
Feb 10, 2026171.76175.47169.73174.59174.591.33%168,689
Feb 9, 2026172.60174.01171.07172.29172.29-0.50%203,111
Feb 6, 2026174.98176.55173.13173.16173.16-0.32%178,404
Feb 5, 2026174.27175.91172.19173.72173.72-0.17%161,916
Feb 4, 2026171.79176.35171.79174.01174.011.88%109,708
Feb 3, 2026170.51172.19168.90170.80170.80-0.32%175,053