Balchem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	173.41	176.85	170.01	175.28	175.28	-0.24%	129,559
Mar 5, 2026	180.68	182.00	174.40	175.70	175.70	-3.81%	99,523
Mar 4, 2026	181.40	183.51	179.01	182.66	182.66	0.71%	142,964
Mar 3, 2026	179.34	181.71	175.71	181.38	181.38	-1.03%	170,668
Mar 2, 2026	181.08	183.90	178.72	183.26	183.26	1.01%	281,314
Feb 27, 2026	179.84	182.50	177.09	181.43	181.43	0.63%	198,342
Feb 26, 2026	179.45	181.35	177.37	180.29	180.29	0.37%	139,909
Feb 25, 2026	179.45	179.87	177.19	179.62	179.62	0.59%	118,914
Feb 24, 2026	175.00	179.11	173.00	178.56	178.56	1.64%	197,910
Feb 23, 2026	172.82	178.51	171.50	175.68	175.68	2.56%	229,386
Feb 20, 2026	174.53	175.00	167.19	171.30	171.30	-2.11%	184,263
Feb 19, 2026	176.26	179.62	173.20	175.00	175.00	-1.41%	140,180
Feb 18, 2026	179.55	180.91	176.36	177.50	177.50	-1.11%	152,449
Feb 17, 2026	180.07	183.01	178.84	179.50	179.50	-0.72%	231,300
Feb 13, 2026	177.10	181.17	176.65	180.81	180.81	1.87%	224,945
Feb 12, 2026	178.56	182.42	177.06	177.49	177.49	-0.67%	142,181
Feb 11, 2026	174.69	179.20	173.23	178.68	178.68	2.34%	195,836
Feb 10, 2026	171.76	175.47	169.73	174.59	174.59	1.33%	168,689
Feb 9, 2026	172.60	174.01	171.07	172.29	172.29	-0.50%	203,048
Feb 6, 2026	174.98	176.55	173.13	173.16	173.16	-0.32%	149,777
Feb 5, 2026	174.27	175.91	172.19	173.72	173.72	-0.17%	161,882
Feb 4, 2026	171.79	176.35	171.79	174.01	174.01	1.88%	109,708
Feb 3, 2026	170.51	172.19	168.90	170.80	170.80	-0.32%	175,053
Feb 2, 2026	170.72	172.46	168.86	171.35	171.35	0.69%	129,974
Jan 30, 2026	170.25	170.67	167.80	170.17	170.17	-0.35%	178,937
Jan 29, 2026	168.68	171.33	167.83	170.76	170.76	1.56%	175,514
Jan 28, 2026	166.74	168.64	165.27	168.14	168.14	1.23%	153,344
Jan 27, 2026	166.12	166.94	165.09	166.10	166.10	-0.33%	88,121
Jan 26, 2026	167.55	168.90	166.48	166.65	166.65	-0.53%	101,858
Jan 23, 2026	167.60	168.31	164.89	167.54	167.54	-0.33%	126,961
Jan 22, 2026	169.00	171.50	168.10	168.10	168.10	-0.50%	234,976
Jan 21, 2026	164.98	168.98	164.57	168.95	168.95	3.26%	201,595
Jan 20, 2026	167.55	167.80	163.55	163.61	163.61	-3.04%	176,873
Jan 16, 2026	166.00	168.88	165.28	168.74	168.74	1.64%	207,004
Jan 15, 2026	160.62	166.15	160.62	166.01	166.01	3.76%	200,218
Jan 14, 2026	159.11	160.60	157.85	160.00	160.00	0.61%	120,812
Jan 13, 2026	159.34	160.67	158.10	159.03	159.03	-0.11%	109,267
Jan 12, 2026	159.48	161.58	158.92	159.21	159.21	-0.66%	142,309
Jan 9, 2026	160.26	162.50	158.82	160.27	160.27	-0.21%	115,710
Jan 8, 2026	154.11	160.98	154.02	160.61	160.61	3.83%	244,241
Jan 7, 2026	156.97	157.00	153.44	154.69	154.69	-0.85%	141,184
Jan 6, 2026	155.48	157.00	155.08	156.02	156.02	-0.05%	132,025
Jan 5, 2026	153.32	157.77	153.32	156.10	156.10	1.35%	138,566
Jan 2, 2026	153.36	155.02	152.58	154.02	154.02	0.43%	123,100
Dec 31, 2025	154.45	154.76	153.06	153.36	153.36	-0.78%	149,369
Dec 30, 2025	156.68	156.88	154.52	154.56	154.56	-1.35%	92,535
Dec 29, 2025	157.86	158.59	155.82	156.68	156.68	-0.50%	156,700
Dec 26, 2025	157.41	157.90	155.70	157.46	157.46	0.28%	85,914
Dec 24, 2025	156.63	158.97	155.62	157.02	157.02	0.25%	141,889
Dec 23, 2025	156.08	158.03	155.83	156.63	156.63	-0.24%	130,360