Skip to main content
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
175.20
+1.47 (0.85%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024175.90176.82174.70175.20175.200.85%95,476
Sep 25, 2024175.89175.89172.96173.73173.73-0.96%121,222
Sep 24, 2024176.14177.36174.80175.41175.41-0.14%105,616
Sep 23, 2024175.98177.01173.22175.66175.660.53%137,171
Sep 20, 2024178.57178.57174.38174.73174.73-1.99%482,481
Sep 19, 2024179.69179.90175.35178.28178.281.27%153,289
Sep 18, 2024173.74179.69173.18176.04176.041.62%126,282
Sep 17, 2024173.85176.40173.20173.24173.240.48%82,291
Sep 16, 2024172.56173.57170.86172.41172.410.34%56,008
Sep 13, 2024169.68173.42169.68171.82171.822.19%80,624
Sep 12, 2024164.72168.44164.35168.13168.132.54%98,642
Sep 11, 2024166.67167.04163.59163.97163.97-2.21%124,849
Sep 10, 2024167.86168.26165.87167.68167.680.31%86,946
Sep 9, 2024168.23168.76166.43167.16167.16-0.87%89,831
Sep 6, 2024171.90172.73167.01168.63168.63-1.90%130,426
Sep 5, 2024173.02173.02171.02171.90171.90-0.37%79,112
Sep 4, 2024171.89172.90170.68172.54172.540.43%57,421
Sep 3, 2024176.35176.80171.19171.80171.80-2.95%104,196
Aug 30, 2024173.46177.95173.14177.03177.032.64%103,564
Aug 29, 2024172.76174.08172.04172.47172.470.45%51,981
Aug 28, 2024172.26174.55171.46171.70171.70-0.41%53,236
Aug 27, 2024172.64173.14171.29172.41172.41-0.45%96,393
Aug 26, 2024173.54175.84172.85173.19173.190.26%69,265
Aug 23, 2024168.90173.96168.90172.74172.742.93%92,715
Aug 22, 2024169.40169.40167.47167.83167.83-0.85%41,016
Aug 21, 2024168.28169.50166.87169.27169.271.19%36,736
Aug 20, 2024169.26169.29167.00167.28167.28-0.97%57,571
Aug 19, 2024166.94169.28166.57168.92168.921.58%63,876
Aug 16, 2024167.15168.83165.72166.29166.29-0.86%94,461
Aug 15, 2024168.45169.20167.35167.73167.731.80%91,917
Aug 14, 2024165.24165.43163.35164.76164.760.09%72,891
Aug 13, 2024163.83165.32162.76164.62164.621.21%66,461
Aug 12, 2024164.15165.14162.44162.65162.65-0.62%78,167
Aug 9, 2024167.58168.30163.00163.66163.66-2.69%145,129
Aug 8, 2024164.47168.48163.27168.18168.183.27%83,901
Aug 7, 2024167.14167.20162.56162.85162.85-1.40%89,594
Aug 6, 2024164.40168.51164.10165.16165.160.54%148,469
Aug 5, 2024166.49168.61163.83164.27164.27-4.20%268,029
Aug 2, 2024170.82172.73169.65171.47171.47-2.57%194,266
Aug 1, 2024177.93178.69172.63175.99175.99-0.83%172,364
Jul 31, 2024176.42181.03175.55177.46177.46-0.39%179,028
Jul 30, 2024179.90180.59176.89178.16178.16-1.87%164,153
Jul 29, 2024181.85186.03180.09181.56181.560.43%125,181
Jul 26, 2024178.53182.59172.58180.78180.783.42%156,553
Jul 25, 2024176.25178.81174.72174.81174.81-0.08%202,300
Jul 24, 2024178.77180.43174.95174.95174.95-2.64%101,034
Jul 23, 2024175.35180.76174.91179.69179.692.31%116,961
Jul 22, 2024172.45176.06171.28175.64175.641.86%120,147
Jul 19, 2024174.29174.29171.87172.44172.44-0.91%94,468
Jul 18, 2024174.54177.30173.37174.03174.03-0.32%142,960
Jul 17, 2024175.40178.35170.20174.58174.58-0.98%161,017
Jul 16, 2024169.94176.90169.03176.30176.304.98%186,550
Jul 15, 2024167.28169.20165.97167.94167.941.12%225,192
Jul 12, 2024166.14168.00165.35166.08166.081.02%186,347
Jul 11, 2024164.34168.04163.75164.40164.400.93%167,465
Jul 10, 2024162.83163.02162.14162.89162.890.60%59,396
Jul 9, 2024161.99163.10161.10161.92161.92-0.22%88,989
Jul 8, 2024161.82163.03161.56162.28162.281.10%72,604
Jul 5, 2024158.95160.66158.23160.51160.510.49%91,611
Jul 3, 2024159.23160.00158.52159.73159.730.57%80,851
Jul 2, 2024154.59159.15153.04158.82158.823.06%116,854
Jul 1, 2024153.75154.85151.79154.10154.100.10%155,719
Jun 28, 2024152.64154.49151.37153.95153.951.55%359,642
Jun 27, 2024151.81151.93149.60151.60151.600.38%111,522
Jun 26, 2024151.36151.95150.69151.03151.03-0.38%122,045
Jun 25, 2024150.94151.69149.97151.60151.600.11%80,200
Jun 24, 2024151.45153.35151.00151.44151.44-0.11%77,981
Jun 21, 2024150.48151.60149.37151.60151.600.78%312,414
Jun 20, 2024151.27153.23150.03150.43150.43-1.36%65,338
Jun 18, 2024153.86154.16152.49152.50152.50-0.87%84,226
Jun 17, 2024150.49153.94149.77153.84153.842.09%82,497
Jun 14, 2024150.59150.84149.30150.69150.69-1.06%77,832
Jun 13, 2024152.76152.76150.00152.31152.31-0.61%62,739
Jun 12, 2024155.15155.63153.02153.24153.241.17%56,919
Jun 11, 2024150.51151.47149.18151.47151.470.29%110,222
Jun 10, 2024150.48151.19149.27151.03151.03-0.80%75,025
Jun 7, 2024152.48152.99151.44152.25152.25-1.03%57,727
Jun 6, 2024154.65155.90151.84153.83153.83-1.04%94,102
Jun 5, 2024153.40157.18153.34155.45155.451.53%89,551
Jun 4, 2024153.97153.97152.50153.10153.10-1.03%56,244
Jun 3, 2024154.56155.63152.89154.70154.700.72%82,802
May 31, 2024152.03154.55151.12153.60153.601.37%132,731
May 30, 2024150.20152.96149.04151.52151.521.26%65,748
May 29, 2024150.61151.47149.24149.63149.63-1.58%55,929
May 28, 2024153.46153.46150.60152.03152.03-0.65%80,241
May 24, 2024154.51154.75152.48153.02153.02-0.47%156,251
May 23, 2024155.20155.29152.47153.75153.75-0.93%115,455
May 22, 2024155.42156.24154.82155.20155.20-0.19%64,902
May 21, 2024154.33155.74153.52155.50155.500.72%55,852
May 20, 2024155.39156.06153.70154.39154.39-0.92%124,229
May 17, 2024157.11157.11155.02155.83155.83-0.51%81,568
May 16, 2024156.27157.02154.95156.63156.630.17%69,788
May 15, 2024155.77156.77154.69156.36156.360.70%75,448
May 14, 2024155.88156.28154.60155.27155.270.52%58,802
May 13, 2024156.63156.63153.97154.46154.46-1.26%46,770
May 10, 2024154.48156.63153.92156.43156.430.91%66,885
May 9, 2024153.86155.34152.30155.02155.021.14%78,646
May 8, 2024154.13155.00152.53153.28153.28-1.41%81,625
May 7, 2024153.35157.23153.35155.48155.481.41%115,435
May 6, 2024152.00154.07151.42153.32153.321.94%106,372