Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
153.64
-0.56 (-0.36%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025152.60154.40151.48153.64153.64-0.36%171,999
Apr 24, 2025156.22156.59146.27154.20154.20-2.60%324,844
Apr 23, 2025160.34161.41157.38158.31158.310.51%191,526
Apr 22, 2025158.61159.32155.73157.50157.500.37%375,663
Apr 21, 2025160.08160.50156.12156.92156.92-2.84%120,923
Apr 17, 2025161.41162.86160.57161.50161.500.12%156,825
Apr 16, 2025163.39163.39159.89161.31161.31-1.10%116,783
Apr 15, 2025162.51164.58161.10163.10163.10-0.61%231,653
Apr 14, 2025162.29164.86161.25164.10164.102.10%234,193
Apr 11, 2025155.66161.08153.15160.73160.732.97%188,554
Apr 10, 2025156.80156.80152.34156.09156.09-2.22%249,438
Apr 9, 2025149.46160.97145.70159.64159.646.07%276,208
Apr 8, 2025157.40158.87148.75150.50150.50-2.36%281,738
Apr 7, 2025151.26160.39151.26154.13154.13-1.06%284,139
Apr 4, 2025156.19159.71154.24155.78155.78-2.76%229,987
Apr 3, 2025161.78162.90159.06160.20160.20-4.27%181,587
Apr 2, 2025165.18167.79164.64167.35167.350.07%110,318
Apr 1, 2025165.88167.33163.06167.24167.240.75%183,240
Mar 31, 2025163.18167.03160.63166.00166.001.35%278,079
Mar 28, 2025166.44166.92161.36163.79163.79-1.40%151,524
Mar 27, 2025165.72167.12164.79166.11166.110.55%112,863
Mar 26, 2025164.14166.09163.41165.20165.201.14%115,715
Mar 25, 2025164.86166.47162.63163.33163.33-0.72%233,261
Mar 24, 2025163.33164.95162.70164.52164.522.08%248,600
Mar 21, 2025162.40162.91160.12161.17161.17-1.36%758,211
Mar 20, 2025164.06164.06162.04163.40163.40-1.11%154,624
Mar 19, 2025166.25166.99162.84165.24165.24-0.33%174,389
Mar 18, 2025167.97167.97165.10165.79165.79-1.58%125,089
Mar 17, 2025166.89168.84166.21168.46168.460.44%156,526
Mar 14, 2025167.07168.84166.50167.72167.720.73%87,531
Mar 13, 2025167.75169.27165.49166.50166.50-0.59%91,582
Mar 12, 2025169.41170.67167.48167.48167.48-1.02%152,974
Mar 11, 2025170.59171.18168.05169.20169.20-0.81%200,785
Mar 10, 2025174.73176.34169.37170.59170.59-2.90%273,423
Mar 7, 2025175.42176.10174.16175.69175.69-0.27%179,690
Mar 6, 2025173.67177.40173.22176.16176.160.99%262,020
Mar 5, 2025170.12174.74170.12174.43174.432.25%128,928
Mar 4, 2025171.57172.25170.19170.60170.60-1.15%130,352
Mar 3, 2025173.86174.59171.69172.59172.59-0.83%138,035
Feb 28, 2025173.43174.42170.74174.03174.031.18%134,481
Feb 27, 2025171.70172.60171.04172.00172.00-0.40%150,889
Feb 26, 2025173.14175.80169.60172.69172.69-0.52%154,232
Feb 25, 2025166.71174.09166.60173.59173.594.84%221,830
Feb 24, 2025163.48167.36161.06165.57165.571.12%135,460
Feb 21, 2025166.98166.98154.77163.73163.731.48%194,190
Feb 20, 2025163.20164.01160.69161.34161.34-1.49%120,686
Feb 19, 2025164.04165.33161.50163.78163.78-1.34%226,418
Feb 18, 2025164.63166.19164.37166.01166.010.72%162,494
Feb 14, 2025161.64165.11161.64164.82164.821.03%131,072
Feb 13, 2025160.43163.14159.56163.14163.142.49%155,045