Skip to main content
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
160.15
-0.36 (-0.22%)
Jan 17, 2025, 4:00 PM EST - Market closed

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025162.15162.32159.55160.15160.15-0.22%126,794
Jan 16, 2025160.57161.01159.71160.51160.510.21%120,144
Jan 15, 2025161.58161.58158.78160.18160.180.98%141,851
Jan 14, 2025157.57158.84156.48158.62158.621.46%108,072
Jan 13, 2025152.65156.50152.60156.33156.331.37%120,970
Jan 10, 2025154.31155.15152.68154.22154.22-1.83%140,068
Jan 8, 2025155.06157.19153.91157.09157.091.31%137,638
Jan 7, 2025157.21158.00153.99155.06155.06-1.34%133,144
Jan 6, 2025159.22160.35157.10157.16157.16-1.21%129,015
Jan 3, 2025159.29159.59156.92159.08159.080.32%88,115
Jan 2, 2025163.32163.32157.91158.58158.58-2.71%169,939
Dec 31, 2024164.43165.57162.78163.00163.00-0.59%88,236
Dec 30, 2024164.36165.54162.45163.97163.97-0.72%73,139
Dec 27, 2024165.72167.47163.16165.16165.16-1.08%76,365
Dec 26, 2024165.40167.20164.84166.96166.96-0.13%55,578
Dec 24, 2024165.13167.21164.99167.17166.301.11%43,185
Dec 23, 2024164.56169.29163.60165.33164.47-0.10%99,054
Dec 20, 2024164.71167.37163.94165.49164.63-0.61%571,223
Dec 19, 2024167.46173.26165.84166.51165.65-0.01%157,591
Dec 18, 2024172.87173.75165.93166.53165.67-3.38%148,229
Dec 17, 2024174.78174.99171.50172.35171.46-2.23%349,333
Dec 16, 2024175.45176.77175.20176.28175.370.31%100,938
Dec 13, 2024176.32176.72172.24175.73174.82-0.86%145,551
Dec 12, 2024178.22178.34176.52177.25176.33-0.54%126,032
Dec 11, 2024177.77178.82176.30178.21177.291.61%102,490
Dec 10, 2024176.46176.46173.34175.39174.48-0.32%100,821
Dec 9, 2024178.97180.66175.30175.96175.05-0.88%85,777
Dec 6, 2024177.11178.13175.49177.53176.610.65%64,233
Dec 5, 2024178.98179.08176.00176.38175.47-1.78%89,063
Dec 4, 2024177.91180.10176.74179.58178.650.89%92,004
Dec 3, 2024180.74180.74176.97177.99177.07-1.71%138,524
Dec 2, 2024180.42181.79176.22181.08180.140.31%130,554
Nov 29, 2024180.79181.94179.60180.52179.580.46%54,828
Nov 27, 2024182.88183.60179.52179.69178.76-1.44%76,268
Nov 26, 2024181.99182.99180.62182.32181.38-0.20%96,924
Nov 25, 2024183.33185.96182.46182.69181.740.14%206,482
Nov 22, 2024181.22182.82180.09182.44181.491.18%130,425
Nov 21, 2024179.18180.56178.49180.31179.381.28%96,044
Nov 20, 2024176.86178.19175.00178.03177.110.28%82,172
Nov 19, 2024175.52177.87174.80177.53176.610.25%76,764
Nov 18, 2024177.98179.15176.49177.08176.16-0.39%75,787
Nov 15, 2024177.53178.49175.00177.77176.850.54%191,581
Nov 14, 2024178.90178.90174.98176.82175.90-0.43%79,506
Nov 13, 2024180.10180.77177.38177.59176.67-0.41%78,915
Nov 12, 2024181.10181.91177.79178.33177.41-1.60%92,520
Nov 11, 2024180.91182.75179.75181.23180.291.07%102,132
Nov 8, 2024177.76181.10177.44179.32178.391.52%135,783
Nov 7, 2024183.56183.56170.79176.63175.71-3.70%492,646
Nov 6, 2024179.13185.32179.02183.41182.464.62%241,999
Nov 5, 2024171.57175.39171.41175.31174.401.62%123,685
Nov 4, 2024171.50172.57169.88172.51171.620.61%97,863
Nov 1, 2024168.57171.46166.36171.46170.572.47%289,695
Oct 31, 2024168.08169.33167.30167.33166.46-0.92%94,888
Oct 30, 2024169.01173.18168.88168.88168.01-0.22%92,225
Oct 29, 2024169.18170.63168.76169.26168.38-0.90%204,390
Oct 28, 2024171.94172.75169.75170.79169.91-0.39%200,390
Oct 25, 2024182.13182.13171.00171.46170.573.19%178,090
Oct 24, 2024166.98167.28165.43166.16165.30-0.36%120,512
Oct 23, 2024166.37167.49165.63166.76165.90-0.51%55,135
Oct 22, 2024166.78167.93165.81167.61166.74-0.10%58,880
Oct 21, 2024170.22170.36167.62167.78166.91-1.62%59,807
Oct 18, 2024172.96172.96170.11170.55169.67-0.86%86,382
Oct 17, 2024174.40174.40171.53172.03171.14-1.01%50,619
Oct 16, 2024173.45175.18173.22173.78172.881.03%106,031
Oct 15, 2024171.87174.19171.87172.01171.12-0.21%83,478
Oct 14, 2024171.77174.32171.07172.37171.480.09%110,609
Oct 11, 2024170.45172.58170.45172.21171.321.19%93,345
Oct 10, 2024170.12171.56168.78170.18169.30-1.05%100,983
Oct 9, 2024169.81172.22168.88171.98171.091.28%99,134
Oct 8, 2024170.56170.91169.23169.81168.93-0.03%71,155
Oct 7, 2024171.09171.09168.56169.86168.98-1.39%85,839
Oct 4, 2024173.38173.38171.20172.25171.360.75%62,558
Oct 3, 2024172.99173.07170.37170.97170.08-1.83%53,109
Oct 2, 2024171.35174.37171.35174.16173.260.92%92,355
Oct 1, 2024176.00176.00171.96172.57171.68-1.95%107,424
Sep 30, 2024174.89176.19173.88176.00175.090.50%109,671
Sep 27, 2024176.75177.23174.88175.13174.22-0.04%105,753
Sep 26, 2024175.90176.82174.70175.20174.290.85%95,476
Sep 25, 2024175.89175.89172.96173.73172.83-0.96%121,222
Sep 24, 2024176.14177.36174.80175.41174.50-0.14%105,616
Sep 23, 2024175.98177.01173.22175.66174.750.53%137,171
Sep 20, 2024178.57178.57174.38174.73173.82-1.99%482,481
Sep 19, 2024179.69179.90175.35178.28177.361.27%153,289
Sep 18, 2024173.74179.69173.18176.04175.131.62%126,282
Sep 17, 2024173.85176.40173.20173.24172.340.48%82,291
Sep 16, 2024172.56173.57170.86172.41171.520.34%56,008
Sep 13, 2024169.68173.42169.68171.82170.932.19%80,624
Sep 12, 2024164.72168.44164.35168.13167.262.54%98,642
Sep 11, 2024166.67167.04163.59163.97163.12-2.21%124,849
Sep 10, 2024167.86168.26165.87167.68166.810.31%86,946
Sep 9, 2024168.23168.76166.43167.16166.29-0.87%89,831
Sep 6, 2024171.90172.73167.01168.63167.76-1.90%130,426
Sep 5, 2024173.02173.02171.02171.90171.01-0.37%79,112
Sep 4, 2024171.89172.90170.68172.54171.650.43%57,421
Sep 3, 2024176.35176.80171.19171.80170.91-2.95%104,196
Aug 30, 2024173.46177.95173.14177.03176.112.64%103,564
Aug 29, 2024172.76174.08172.04172.47171.580.45%51,981
Aug 28, 2024172.26174.55171.46171.70170.81-0.41%53,236
Aug 27, 2024172.64173.14171.29172.41171.52-0.45%96,393
Aug 26, 2024173.54175.84172.85173.19172.290.26%69,265