Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
148.52
-0.68 (-0.46%)
At close: Jul 25, 2025, 4:00 PM
148.82
+0.30 (0.20%)
After-hours: Jul 25, 2025, 4:11 PM EDT
Balchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 149.96 | 150.07 | 148.48 | 148.82 | 148.82 | -0.25% | 268,324 |
| Jul 24, 2025 | 150.00 | 150.76 | 149.10 | 149.20 | 149.20 | -0.95% | 143,507 |
| Jul 23, 2025 | 152.91 | 153.15 | 150.22 | 150.63 | 150.63 | -1.17% | 138,225 |
| Jul 22, 2025 | 152.39 | 155.09 | 151.37 | 152.42 | 152.42 | -0.39% | 139,869 |
| Jul 21, 2025 | 153.48 | 155.10 | 152.79 | 153.02 | 153.02 | 0.12% | 125,681 |
| Jul 18, 2025 | 159.65 | 160.15 | 151.37 | 152.84 | 152.84 | -3.49% | 232,035 |
| Jul 17, 2025 | 158.00 | 159.90 | 158.00 | 158.37 | 158.37 | 0.15% | 200,713 |
| Jul 16, 2025 | 157.09 | 158.77 | 155.82 | 158.14 | 158.14 | 0.41% | 153,258 |
| Jul 15, 2025 | 159.42 | 161.05 | 157.04 | 157.50 | 157.50 | -0.97% | 186,856 |
| Jul 14, 2025 | 158.82 | 159.58 | 158.35 | 159.05 | 159.05 | 0.39% | 116,322 |
| Jul 11, 2025 | 160.75 | 160.75 | 158.14 | 158.44 | 158.44 | -2.16% | 102,904 |
| Jul 10, 2025 | 162.86 | 164.01 | 161.53 | 161.93 | 161.93 | -0.37% | 123,994 |
| Jul 9, 2025 | 163.12 | 163.79 | 161.22 | 162.53 | 162.53 | -0.25% | 138,359 |
| Jul 8, 2025 | 162.72 | 165.02 | 162.28 | 162.94 | 162.94 | 0.25% | 155,788 |
| Jul 7, 2025 | 163.59 | 165.01 | 162.40 | 162.53 | 162.53 | -1.51% | 133,641 |
| Jul 3, 2025 | 163.81 | 165.13 | 162.63 | 165.02 | 165.02 | 1.12% | 83,019 |
| Jul 2, 2025 | 162.62 | 163.73 | 160.68 | 163.20 | 163.20 | 0.82% | 112,962 |
| Jul 1, 2025 | 158.35 | 163.64 | 157.99 | 161.88 | 161.88 | 1.68% | 153,485 |
| Jun 30, 2025 | 158.95 | 159.84 | 157.19 | 159.20 | 159.20 | 0.54% | 171,899 |
| Jun 27, 2025 | 159.45 | 160.15 | 158.14 | 158.35 | 158.35 | -0.21% | 398,833 |
| Jun 26, 2025 | 159.08 | 160.79 | 157.88 | 158.69 | 158.69 | 0.41% | 149,573 |
| Jun 25, 2025 | 159.32 | 160.03 | 157.56 | 158.04 | 158.04 | -0.87% | 173,970 |
| Jun 24, 2025 | 160.00 | 162.27 | 158.68 | 159.43 | 159.43 | 0.25% | 141,620 |
| Jun 23, 2025 | 156.12 | 159.17 | 152.42 | 159.04 | 159.04 | 1.94% | 254,447 |
| Jun 20, 2025 | 159.76 | 159.76 | 155.98 | 156.01 | 156.01 | -2.35% | 283,441 |
| Jun 18, 2025 | 158.95 | 161.10 | 158.95 | 159.77 | 159.77 | 0.28% | 80,105 |
| Jun 17, 2025 | 158.89 | 160.03 | 158.47 | 159.32 | 159.32 | -0.43% | 149,073 |
| Jun 16, 2025 | 162.09 | 165.18 | 159.76 | 160.00 | 160.00 | -0.95% | 128,957 |
| Jun 13, 2025 | 161.90 | 165.32 | 160.79 | 161.53 | 161.53 | -1.43% | 176,698 |
| Jun 12, 2025 | 164.46 | 165.47 | 163.72 | 163.88 | 163.88 | -0.70% | 112,497 |
| Jun 11, 2025 | 167.95 | 168.31 | 164.93 | 165.04 | 165.04 | -1.55% | 165,600 |
| Jun 10, 2025 | 168.07 | 168.33 | 166.81 | 167.64 | 167.64 | -0.26% | 270,237 |
| Jun 9, 2025 | 167.80 | 168.41 | 166.72 | 168.07 | 168.07 | 1.11% | 88,786 |
| Jun 6, 2025 | 167.71 | 167.71 | 165.45 | 166.22 | 166.22 | 0.41% | 100,946 |
| Jun 5, 2025 | 166.18 | 166.34 | 164.95 | 165.54 | 165.54 | -0.45% | 120,957 |
| Jun 4, 2025 | 167.22 | 167.95 | 166.03 | 166.29 | 166.29 | -0.21% | 106,575 |
| Jun 3, 2025 | 165.33 | 168.01 | 165.07 | 166.64 | 166.64 | 0.58% | 122,253 |
| Jun 2, 2025 | 166.87 | 167.50 | 164.50 | 165.68 | 165.68 | -0.61% | 100,491 |
| May 30, 2025 | 166.41 | 167.07 | 165.27 | 166.70 | 166.70 | 0.31% | 153,968 |
| May 29, 2025 | 166.17 | 167.25 | 164.63 | 166.18 | 166.18 | 0.03% | 87,922 |
| May 28, 2025 | 169.16 | 169.16 | 166.00 | 166.13 | 166.13 | -1.71% | 107,620 |
| May 27, 2025 | 166.67 | 169.02 | 166.55 | 169.02 | 169.02 | 1.84% | 251,116 |
| May 23, 2025 | 165.96 | 168.24 | 165.48 | 165.96 | 165.96 | -0.95% | 93,766 |
| May 22, 2025 | 167.37 | 168.58 | 165.25 | 167.55 | 167.55 | -0.45% | 115,584 |
| May 21, 2025 | 168.93 | 170.32 | 167.88 | 168.30 | 168.30 | -1.26% | 108,808 |
| May 20, 2025 | 169.27 | 171.14 | 168.39 | 170.45 | 170.45 | 0.63% | 173,664 |
| May 19, 2025 | 167.00 | 169.61 | 166.46 | 169.39 | 169.39 | 0.67% | 105,009 |
| May 16, 2025 | 166.84 | 168.86 | 165.62 | 168.26 | 168.26 | 0.69% | 134,512 |
| May 15, 2025 | 163.85 | 167.25 | 162.34 | 167.11 | 167.11 | 2.29% | 194,087 |
| May 14, 2025 | 164.42 | 165.47 | 163.36 | 163.37 | 163.37 | -0.95% | 149,945 |