Skip to main content
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
163.79
-2.32 (-1.40%)
At close: Mar 28, 2025, 4:00 PM
162.29
-1.50 (-0.92%)
Pre-market: Mar 31, 2025, 6:07 AM EDT

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 2025157.58159.92156.44159.18159.18-0.48%111,414
Feb 11, 2025157.83161.50157.78159.95159.950.35%99,001
Feb 10, 2025161.50161.51159.19159.39159.39-0.56%72,849
Feb 7, 2025163.85163.98159.89160.28160.28-2.48%131,742
Feb 6, 2025165.09165.09161.75164.35164.35-0.24%95,629
Feb 5, 2025163.39165.95163.39164.75164.750.83%104,652
Feb 4, 2025160.30163.70159.61163.39163.391.55%96,196
Feb 3, 2025157.79161.44153.99160.89160.890.58%121,471
Jan 31, 2025158.58160.81157.92159.96159.960.55%123,600
Jan 30, 2025159.59160.64158.44159.09159.090.40%112,512
Jan 29, 2025156.36161.93156.36158.46158.46-1.60%120,372
Jan 28, 2025160.89161.68160.56161.03161.030.09%62,206
Jan 27, 2025159.80162.54159.42160.89160.890.41%210,880
Jan 24, 2025162.20162.93159.75160.23160.23-1.22%96,824
Jan 23, 2025161.53162.36160.50162.21162.210.07%118,770
Jan 22, 2025162.20162.80161.06162.10162.10-0.57%130,786
Jan 21, 2025160.86163.23160.84163.03163.031.80%128,366
Jan 17, 2025162.15162.32159.55160.15160.15-0.22%126,794
Jan 16, 2025160.57161.01159.71160.51160.510.21%120,144