Skip to main content
logo
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
146.76
-3.30 (-2.20%)
At close: Oct 1, 2025, 4:00 PM EDT
146.70
-0.06 (-0.04%)
After-hours: Oct 1, 2025, 4:10 PM EDT

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2025149.07149.64146.57146.70146.70-2.24%112,466
Sep 30, 2025148.27150.27147.58150.06150.060.68%165,509
Sep 29, 2025150.35150.35147.77149.04149.04-0.69%140,937
Sep 26, 2025149.42150.92148.71150.08150.08-0.02%156,501
Sep 25, 2025151.53153.73149.53150.11150.11-1.39%102,709
Sep 24, 2025152.99154.02151.79152.23152.23-0.97%115,656
Sep 23, 2025154.24156.33152.59153.72153.72-0.25%141,997
Sep 22, 2025156.22156.22153.46154.10154.10-1.55%145,918
Sep 19, 2025156.44156.70154.67156.52156.520.05%650,569
Sep 18, 2025153.18156.80152.78156.44156.442.50%155,920
Sep 17, 2025154.04156.37152.11152.62152.62-0.53%150,272
Sep 16, 2025154.00155.18152.80153.43153.43-0.73%99,361
Sep 15, 2025156.85159.25154.33154.56154.56-1.14%117,902
Sep 12, 2025158.53158.63156.12156.34156.34-1.90%149,598
Sep 11, 2025156.10159.61156.10159.36159.362.43%129,469
Sep 10, 2025157.78158.54154.72155.58155.58-1.83%104,448
Sep 9, 2025161.35161.35157.82158.48158.48-2.25%108,564
Sep 8, 2025161.16162.14158.93162.13162.130.60%191,151
Sep 5, 2025161.40163.10159.82161.16161.16-0.15%95,135
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