Skip to main content
logo
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
157.46
+0.44 (0.28%)
Dec 26, 2025, 4:00 PM EST - Market closed

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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