Skip to main content
logo
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
161.16
-0.24 (-0.15%)
At close: Sep 5, 2025, 4:00 PM
161.47
+0.31 (0.19%)
After-hours: Sep 5, 2025, 6:31 PM EDT

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025161.40163.10159.82161.16161.16-0.15%95,132
Sep 4, 2025161.02161.55160.20161.40161.400.62%91,971
Sep 3, 2025159.80160.45158.99160.41160.41-0.05%138,961
Sep 2, 2025161.30162.71159.88160.49160.49-0.99%169,388
Aug 29, 2025162.43163.26160.89162.09162.090.06%195,297
Aug 28, 2025163.16163.51160.76161.99161.99-0.75%139,308
Aug 27, 2025162.69163.94162.09163.21163.210.50%135,235
Aug 26, 2025162.55163.74162.04162.40162.400.21%133,447
Aug 25, 2025165.12165.12161.67162.06162.06-1.85%244,037
Aug 22, 2025162.98166.47162.25165.12165.121.97%150,670
Aug 21, 2025160.91162.67160.56161.94161.940.06%153,776
Aug 20, 2025161.63162.70161.01161.83161.830.43%99,220
Aug 19, 2025160.00161.86159.81161.14161.140.75%138,536
Aug 18, 2025160.31161.44159.70159.94159.94-0.29%97,299
Aug 15, 2025161.37161.37159.05160.41160.41-0.33%183,823
Aug 14, 2025162.68162.89160.77160.94160.94-1.82%132,843
Aug 13, 2025161.52164.02161.02163.93163.931.90%123,762
Aug 12, 2025159.33160.90157.88160.87160.871.25%120,142
Aug 11, 2025159.16159.70156.73158.88158.88-0.29%176,574
Aug 8, 2025160.19161.67158.50159.34159.34-0.07%174,404
Aug 7, 2025160.09160.75157.70159.45159.45-0.34%245,593
Aug 6, 2025156.61160.17154.27160.00160.002.29%165,364
Aug 5, 2025155.80157.00155.38156.42156.420.66%195,655
Aug 4, 2025153.04155.63152.18155.39155.392.12%181,601
Aug 1, 2025150.81152.65149.23152.17152.17-0.20%203,119
Jul 31, 2025150.00158.52147.74152.47152.470.25%261,298
Jul 30, 2025151.98153.05149.73152.09152.09-0.43%326,392
Jul 29, 2025151.76153.86150.70152.75152.751.40%299,691
Jul 28, 2025148.53150.89146.41150.64150.641.22%305,057
Jul 25, 2025149.96150.07148.48148.82148.82-0.25%268,324
Jul 24, 2025150.00150.76149.10149.20149.20-0.95%143,507
Jul 23, 2025152.91153.15150.22150.63150.63-1.17%138,225
Jul 22, 2025152.39155.09151.37152.42152.42-0.39%139,869
Jul 21, 2025153.48155.10152.79153.02153.020.12%125,681
Jul 18, 2025159.65160.15151.37152.84152.84-3.49%232,035
Jul 17, 2025158.00159.90158.00158.37158.370.15%200,713
Jul 16, 2025157.09158.77155.82158.14158.140.41%153,258
Jul 15, 2025159.42161.05157.04157.50157.50-0.97%186,856
Jul 14, 2025158.82159.58158.35159.05159.050.39%116,322
Jul 11, 2025160.75160.75158.14158.44158.44-2.16%102,904
Jul 10, 2025162.86164.01161.53161.93161.93-0.37%123,994
Jul 9, 2025163.12163.79161.22162.53162.53-0.25%138,359
Jul 8, 2025162.72165.02162.28162.94162.940.25%155,788
Jul 7, 2025163.59165.01162.40162.53162.53-1.51%133,641
Jul 3, 2025163.81165.13162.63165.02165.021.12%83,019
Jul 2, 2025162.62163.73160.68163.20163.200.82%112,962
Jul 1, 2025158.35163.64157.99161.88161.881.68%153,485
Jun 30, 2025158.95159.84157.19159.20159.200.54%171,899
Jun 27, 2025159.45160.15158.14158.35158.35-0.21%398,833
Jun 26, 2025159.08160.79157.88158.69158.690.41%149,573