Skip to main content
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
177.28
+2.16 (1.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 2026170.72172.46168.86171.35171.350.69%130,040
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%127,066
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%210,334
Jan 15, 2026160.62166.15160.62166.01166.013.76%200,418
Jan 14, 2026159.11160.60157.85160.00160.000.61%120,812
Jan 13, 2026159.34160.67158.10159.03159.03-0.11%109,276
Jan 12, 2026159.48161.58158.92159.21159.21-0.66%142,309
Jan 9, 2026160.26162.50158.82160.27160.27-0.21%115,725
Jan 8, 2026154.11160.98154.02160.61160.613.83%244,257
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%138,610
Jan 2, 2026153.36155.02152.58154.02154.020.43%123,324
Dec 31, 2025154.45154.76153.06153.36153.36-0.78%162,269
Dec 30, 2025156.68156.88154.52154.56154.56-1.35%92,538
Dec 29, 2025157.86158.59155.82156.68156.68-0.50%156,716
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%150,194
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