Balchem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	156.21	158.53	155.92	157.21	157.21	0.70%	199,560
Nov 11, 2025	154.44	157.40	154.44	156.11	156.11	0.57%	95,591
Nov 10, 2025	152.39	155.70	151.66	155.23	155.23	1.75%	121,212
Nov 7, 2025	152.34	154.81	151.73	152.56	152.56	0.22%	163,736
Nov 6, 2025	152.24	153.30	150.38	152.23	152.23	-0.31%	123,868
Nov 5, 2025	152.19	154.06	151.50	152.71	152.71	0.49%	177,821
Nov 4, 2025	152.41	153.20	150.23	151.96	151.96	-0.37%	155,587
Nov 3, 2025	152.74	152.74	151.03	152.52	152.52	-0.57%	180,367
Oct 31, 2025	153.81	154.89	152.37	153.39	153.39	-0.38%	203,224
Oct 30, 2025	153.57	156.28	151.85	153.97	153.97	0.18%	288,554
Oct 29, 2025	153.98	155.14	151.92	153.69	153.69	-0.94%	199,161
Oct 28, 2025	153.74	156.08	152.60	155.15	155.15	0.41%	162,896
Oct 27, 2025	155.86	156.40	153.31	154.51	154.51	-1.38%	138,966
Oct 24, 2025	157.11	157.37	155.66	156.68	156.68	-0.06%	135,797
Oct 23, 2025	157.44	158.85	155.54	156.78	156.78	-0.15%	164,554
Oct 22, 2025	157.83	158.82	155.06	157.02	157.02	0.08%	205,729
Oct 21, 2025	151.23	158.41	146.21	156.89	156.89	4.06%	314,227
Oct 20, 2025	147.59	151.02	146.51	150.77	150.77	2.15%	292,633
Oct 17, 2025	146.23	148.35	144.99	147.59	147.59	1.38%	204,722
Oct 16, 2025	143.41	146.31	142.83	145.58	145.58	1.36%	165,324
Oct 15, 2025	142.00	144.01	142.00	143.63	143.63	0.91%	138,640
Oct 14, 2025	142.30	143.34	140.70	142.33	142.33	-0.55%	173,978
Oct 13, 2025	145.21	145.21	143.08	143.11	143.11	-1.06%	145,214
Oct 10, 2025	140.50	145.81	140.35	144.64	144.64	3.09%	242,249
Oct 9, 2025	141.81	142.53	139.17	140.30	140.30	-1.50%	164,665
Oct 8, 2025	142.04	142.46	140.84	142.44	142.44	0.89%	126,995
Oct 7, 2025	143.34	145.49	140.91	141.18	141.18	-1.38%	126,156
Oct 6, 2025	145.25	145.25	142.59	143.16	143.16	-1.40%	130,357
Oct 3, 2025	146.17	148.58	144.87	145.19	145.19	-0.73%	157,547
Oct 2, 2025	147.60	149.47	144.89	146.26	146.26	-0.30%	169,191
Oct 1, 2025	149.07	149.64	146.57	146.70	146.70	-2.24%	112,466
Sep 30, 2025	148.27	150.27	147.58	150.06	150.06	0.68%	165,509
Sep 29, 2025	150.35	150.35	147.77	149.04	149.04	-0.69%	140,937
Sep 26, 2025	149.42	150.92	148.71	150.08	150.08	-0.02%	156,501
Sep 25, 2025	151.53	153.73	149.53	150.11	150.11	-1.39%	102,709
Sep 24, 2025	152.99	154.02	151.79	152.23	152.23	-0.97%	115,656
Sep 23, 2025	154.24	156.33	152.59	153.72	153.72	-0.25%	141,997
Sep 22, 2025	156.22	156.22	153.46	154.10	154.10	-1.55%	145,918
Sep 19, 2025	156.44	156.70	154.67	156.52	156.52	0.05%	650,569
Sep 18, 2025	153.18	156.80	152.78	156.44	156.44	2.50%	155,920
Sep 17, 2025	154.04	156.37	152.11	152.62	152.62	-0.53%	150,272
Sep 16, 2025	154.00	155.18	152.80	153.43	153.43	-0.73%	99,361
Sep 15, 2025	156.85	159.25	154.33	154.56	154.56	-1.14%	117,902
Sep 12, 2025	158.53	158.63	156.12	156.34	156.34	-1.90%	149,598
Sep 11, 2025	156.10	159.61	156.10	159.36	159.36	2.43%	129,469
Sep 10, 2025	157.78	158.54	154.72	155.58	155.58	-1.83%	104,448
Sep 9, 2025	161.35	161.35	157.82	158.48	158.48	-2.25%	108,564
Sep 8, 2025	161.16	162.14	158.93	162.13	162.13	0.60%	191,151
Sep 5, 2025	161.40	163.10	159.82	161.16	161.16	-0.15%	95,135
Sep 4, 2025	161.02	161.55	160.20	161.40	161.40	0.62%	91,971