Skip to main content
logo
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
167.54
-0.56 (-0.33%)
Jan 23, 2026, 4:00 PM EST - Market closed

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026167.60168.31164.89167.54167.54-0.33%126,961
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%207,004
Jan 15, 2026160.62166.15160.62166.01166.013.76%200,218
Jan 14, 2026159.11160.60157.85160.00160.000.61%120,812
Jan 13, 2026159.34160.67158.10159.03159.03-0.11%109,267
Jan 12, 2026159.48161.58158.92159.21159.21-0.66%142,309
Jan 9, 2026160.26162.50158.82160.27160.27-0.21%115,710
Jan 8, 2026154.11160.98154.02160.61160.613.83%244,241
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%138,566
Jan 2, 2026153.36155.02152.58154.02154.020.43%123,100
Dec 31, 2025154.45154.76153.06153.36153.36-0.78%149,369
Dec 30, 2025156.68156.88154.52154.56154.56-1.35%92,535
Dec 29, 2025157.86158.59155.82156.68156.68-0.50%156,700
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