Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
148.52
-0.68 (-0.46%)
At close: Jul 25, 2025, 4:00 PM
148.82
+0.30 (0.20%)
After-hours: Jul 25, 2025, 4:11 PM EDT

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 2025152.39155.09151.37152.42152.42-0.39%139,869
Jul 21, 2025153.48155.10152.79153.02153.020.12%125,681
Jul 18, 2025159.65160.15151.37152.84152.84-3.49%232,035
Jul 17, 2025158.00159.90158.00158.37158.370.15%200,713
Jul 16, 2025157.09158.77155.82158.14158.140.41%153,258
Jul 15, 2025159.42161.05157.04157.50157.50-0.97%186,856
Jul 14, 2025158.82159.58158.35159.05159.050.39%116,322
Jul 11, 2025160.75160.75158.14158.44158.44-2.16%102,904
Jul 10, 2025162.86164.01161.53161.93161.93-0.37%123,994
Jul 9, 2025163.12163.79161.22162.53162.53-0.25%138,359
Jul 8, 2025162.72165.02162.28162.94162.940.25%155,788
Jul 7, 2025163.59165.01162.40162.53162.53-1.51%133,641
Jul 3, 2025163.81165.13162.63165.02165.021.12%83,019
Jul 2, 2025162.62163.73160.68163.20163.200.82%112,962
Jul 1, 2025158.35163.64157.99161.88161.881.68%153,485
Jun 30, 2025158.95159.84157.19159.20159.200.54%171,899
Jun 27, 2025159.45160.15158.14158.35158.35-0.21%398,833
Jun 26, 2025159.08160.79157.88158.69158.690.41%149,573
Jun 25, 2025159.32160.03157.56158.04158.04-0.87%173,970
Jun 24, 2025160.00162.27158.68159.43159.430.25%141,620
Jun 23, 2025156.12159.17152.42159.04159.041.94%254,447
Jun 20, 2025159.76159.76155.98156.01156.01-2.35%283,441
Jun 18, 2025158.95161.10158.95159.77159.770.28%80,105
Jun 17, 2025158.89160.03158.47159.32159.32-0.43%149,073
Jun 16, 2025162.09165.18159.76160.00160.00-0.95%128,957
Jun 13, 2025161.90165.32160.79161.53161.53-1.43%176,698
Jun 12, 2025164.46165.47163.72163.88163.88-0.70%112,497
Jun 11, 2025167.95168.31164.93165.04165.04-1.55%165,600
Jun 10, 2025168.07168.33166.81167.64167.64-0.26%270,237
Jun 9, 2025167.80168.41166.72168.07168.071.11%88,786
Jun 6, 2025167.71167.71165.45166.22166.220.41%100,946
Jun 5, 2025166.18166.34164.95165.54165.54-0.45%120,957
Jun 4, 2025167.22167.95166.03166.29166.29-0.21%106,575
Jun 3, 2025165.33168.01165.07166.64166.640.58%122,253
Jun 2, 2025166.87167.50164.50165.68165.68-0.61%100,491
May 30, 2025166.41167.07165.27166.70166.700.31%153,968
May 29, 2025166.17167.25164.63166.18166.180.03%87,922
May 28, 2025169.16169.16166.00166.13166.13-1.71%107,620
May 27, 2025166.67169.02166.55169.02169.021.84%251,116
May 23, 2025165.96168.24165.48165.96165.96-0.95%93,766
May 22, 2025167.37168.58165.25167.55167.55-0.45%115,584
May 21, 2025168.93170.32167.88168.30168.30-1.26%108,808
May 20, 2025169.27171.14168.39170.45170.450.63%173,664
May 19, 2025167.00169.61166.46169.39169.390.67%105,009
May 16, 2025166.84168.86165.62168.26168.260.69%134,512
May 15, 2025163.85167.25162.34167.11167.112.29%194,087
May 14, 2025164.42165.47163.36163.37163.37-0.95%149,945