Balchem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	181.22	182.82	180.09	182.44	182.44	1.18%	130,419
Nov 21, 2024	179.18	180.56	178.49	180.31	180.31	1.28%	96,044
Nov 20, 2024	176.86	178.19	175.00	178.03	178.03	0.28%	82,172
Nov 19, 2024	175.52	177.87	174.80	177.53	177.53	0.25%	76,764
Nov 18, 2024	177.98	179.15	176.49	177.08	177.08	-0.39%	75,787
Nov 15, 2024	177.53	178.49	175.00	177.77	177.77	0.54%	191,581
Nov 14, 2024	178.90	178.90	174.98	176.82	176.82	-0.43%	79,506
Nov 13, 2024	180.10	180.77	177.38	177.59	177.59	-0.41%	78,915
Nov 12, 2024	181.10	181.91	177.79	178.33	178.33	-1.60%	92,520
Nov 11, 2024	180.91	182.75	179.75	181.23	181.23	1.07%	102,132
Nov 8, 2024	177.76	181.10	177.44	179.32	179.32	1.52%	135,783
Nov 7, 2024	183.56	183.56	170.79	176.63	176.63	-3.70%	492,646
Nov 6, 2024	179.13	185.32	179.02	183.41	183.41	4.62%	241,999
Nov 5, 2024	171.57	175.39	171.41	175.31	175.31	1.62%	123,685
Nov 4, 2024	171.50	172.57	169.88	172.51	172.51	0.61%	97,863
Nov 1, 2024	168.57	171.46	166.36	171.46	171.46	2.47%	289,695
Oct 31, 2024	168.08	169.33	167.30	167.33	167.33	-0.92%	94,888
Oct 30, 2024	169.01	173.18	168.88	168.88	168.88	-0.22%	92,225
Oct 29, 2024	169.18	170.63	168.76	169.26	169.26	-0.90%	204,390
Oct 28, 2024	171.94	172.75	169.75	170.79	170.79	-0.39%	200,390
Oct 25, 2024	182.13	182.13	171.00	171.46	171.46	3.19%	178,090
Oct 24, 2024	166.98	167.28	165.43	166.16	166.16	-0.36%	120,512
Oct 23, 2024	166.37	167.49	165.63	166.76	166.76	-0.51%	55,135
Oct 22, 2024	166.78	167.93	165.81	167.61	167.61	-0.10%	58,880
Oct 21, 2024	170.22	170.36	167.62	167.78	167.78	-1.62%	59,807
Oct 18, 2024	172.96	172.96	170.11	170.55	170.55	-0.86%	86,382
Oct 17, 2024	174.40	174.40	171.53	172.03	172.03	-1.01%	50,619
Oct 16, 2024	173.45	175.18	173.22	173.78	173.78	1.03%	106,031
Oct 15, 2024	171.87	174.19	171.87	172.01	172.01	-0.21%	83,478
Oct 14, 2024	171.77	174.32	171.07	172.37	172.37	0.09%	110,609
Oct 11, 2024	170.45	172.58	170.45	172.21	172.21	1.19%	93,345
Oct 10, 2024	170.12	171.56	168.78	170.18	170.18	-1.05%	100,983
Oct 9, 2024	169.81	172.22	168.88	171.98	171.98	1.28%	99,134
Oct 8, 2024	170.56	170.91	169.23	169.81	169.81	-0.03%	71,155
Oct 7, 2024	171.09	171.09	168.56	169.86	169.86	-1.39%	85,839
Oct 4, 2024	173.38	173.38	171.20	172.25	172.25	0.75%	62,558
Oct 3, 2024	172.99	173.07	170.37	170.97	170.97	-1.83%	53,109
Oct 2, 2024	171.35	174.37	171.35	174.16	174.16	0.92%	92,355
Oct 1, 2024	176.00	176.00	171.96	172.57	172.57	-1.95%	107,424
Sep 30, 2024	174.89	176.19	173.88	176.00	176.00	0.50%	109,671
Sep 27, 2024	176.75	177.23	174.88	175.13	175.13	-0.04%	105,753
Sep 26, 2024	175.90	176.82	174.70	175.20	175.20	0.85%	95,476
Sep 25, 2024	175.89	175.89	172.96	173.73	173.73	-0.96%	121,222
Sep 24, 2024	176.14	177.36	174.80	175.41	175.41	-0.14%	105,616
Sep 23, 2024	175.98	177.01	173.22	175.66	175.66	0.53%	137,171
Sep 20, 2024	178.57	178.57	174.38	174.73	174.73	-1.99%	482,481
Sep 19, 2024	179.69	179.90	175.35	178.28	178.28	1.27%	153,289
Sep 18, 2024	173.74	179.69	173.18	176.04	176.04	1.62%	126,282
Sep 17, 2024	173.85	176.40	173.20	173.24	173.24	0.48%	82,291
Sep 16, 2024	172.56	173.57	170.86	172.41	172.41	0.34%	56,008
Sep 13, 2024	169.68	173.42	169.68	171.82	171.82	2.19%	80,624
Sep 12, 2024	164.72	168.44	164.35	168.13	168.13	2.54%	98,642
Sep 11, 2024	166.67	167.04	163.59	163.97	163.97	-2.21%	124,849
Sep 10, 2024	167.86	168.26	165.87	167.68	167.68	0.31%	86,946
Sep 9, 2024	168.23	168.76	166.43	167.16	167.16	-0.87%	89,831
Sep 6, 2024	171.90	172.73	167.01	168.63	168.63	-1.90%	130,426
Sep 5, 2024	173.02	173.02	171.02	171.90	171.90	-0.37%	79,112
Sep 4, 2024	171.89	172.90	170.68	172.54	172.54	0.43%	57,421
Sep 3, 2024	176.35	176.80	171.19	171.80	171.80	-2.95%	104,196
Aug 30, 2024	173.46	177.95	173.14	177.03	177.03	2.64%	103,564
Aug 29, 2024	172.76	174.08	172.04	172.47	172.47	0.45%	51,981
Aug 28, 2024	172.26	174.55	171.46	171.70	171.70	-0.41%	53,236
Aug 27, 2024	172.64	173.14	171.29	172.41	172.41	-0.45%	96,393
Aug 26, 2024	173.54	175.84	172.85	173.19	173.19	0.26%	69,265
Aug 23, 2024	168.90	173.96	168.90	172.74	172.74	2.93%	92,715
Aug 22, 2024	169.40	169.40	167.47	167.83	167.83	-0.85%	41,016
Aug 21, 2024	168.28	169.50	166.87	169.27	169.27	1.19%	36,736
Aug 20, 2024	169.26	169.29	167.00	167.28	167.28	-0.97%	57,571
Aug 19, 2024	166.94	169.28	166.57	168.92	168.92	1.58%	63,876
Aug 16, 2024	167.15	168.83	165.72	166.29	166.29	-0.86%	94,461
Aug 15, 2024	168.45	169.20	167.35	167.73	167.73	1.80%	91,917
Aug 14, 2024	165.24	165.43	163.35	164.76	164.76	0.09%	72,891
Aug 13, 2024	163.83	165.32	162.76	164.62	164.62	1.21%	66,461
Aug 12, 2024	164.15	165.14	162.44	162.65	162.65	-0.62%	78,167
Aug 9, 2024	167.58	168.30	163.00	163.66	163.66	-2.69%	145,129
Aug 8, 2024	164.47	168.48	163.27	168.18	168.18	3.27%	83,901
Aug 7, 2024	167.14	167.20	162.56	162.85	162.85	-1.40%	89,594
Aug 6, 2024	164.40	168.51	164.10	165.16	165.16	0.54%	148,469
Aug 5, 2024	166.49	168.61	163.83	164.27	164.27	-4.20%	268,029
Aug 2, 2024	170.82	172.73	169.65	171.47	171.47	-2.57%	194,266
Aug 1, 2024	177.93	178.69	172.63	175.99	175.99	-0.83%	172,364
Jul 31, 2024	176.42	181.03	175.55	177.46	177.46	-0.39%	179,028
Jul 30, 2024	179.90	180.59	176.89	178.16	178.16	-1.87%	164,153
Jul 29, 2024	181.85	186.03	180.09	181.56	181.56	0.43%	125,181
Jul 26, 2024	178.53	182.59	172.58	180.78	180.78	3.42%	156,553
Jul 25, 2024	176.25	178.81	174.72	174.81	174.81	-0.08%	202,300
Jul 24, 2024	178.77	180.43	174.95	174.95	174.95	-2.64%	101,034
Jul 23, 2024	175.35	180.76	174.91	179.69	179.69	2.31%	116,961
Jul 22, 2024	172.45	176.06	171.28	175.64	175.64	1.86%	120,147
Jul 19, 2024	174.29	174.29	171.87	172.44	172.44	-0.91%	94,468
Jul 18, 2024	174.54	177.30	173.37	174.03	174.03	-0.32%	142,960
Jul 17, 2024	175.40	178.35	170.20	174.58	174.58	-0.98%	161,017
Jul 16, 2024	169.94	176.90	169.03	176.30	176.30	4.98%	186,550
Jul 15, 2024	167.28	169.20	165.97	167.94	167.94	1.12%	225,192
Jul 12, 2024	166.14	168.00	165.35	166.08	166.08	1.02%	186,347
Jul 11, 2024	164.34	168.04	163.75	164.40	164.40	0.93%	167,465
Jul 10, 2024	162.83	163.02	162.14	162.89	162.89	0.60%	59,396
Jul 9, 2024	161.99	163.10	161.10	161.92	161.92	-0.22%	88,989
Jul 8, 2024	161.82	163.03	161.56	162.28	162.28	1.10%	72,604
Jul 5, 2024	158.95	160.66	158.23	160.51	160.51	0.49%	91,611