Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
157.02
+0.13 (0.08%)
Oct 22, 2025, 4:00 PM EDT - Market closed
Balchem Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 157.83 | 158.82 | 155.06 | 157.02 | 157.02 | 0.08% | 205,729 |
Oct 21, 2025 | 151.23 | 158.41 | 146.21 | 156.89 | 156.89 | 4.06% | 314,227 |
Oct 20, 2025 | 147.59 | 151.02 | 146.51 | 150.77 | 150.77 | 2.15% | 292,633 |
Oct 17, 2025 | 146.23 | 148.35 | 144.99 | 147.59 | 147.59 | 1.38% | 204,722 |
Oct 16, 2025 | 143.41 | 146.31 | 142.83 | 145.58 | 145.58 | 1.36% | 165,324 |
Oct 15, 2025 | 142.00 | 144.01 | 142.00 | 143.63 | 143.63 | 0.91% | 138,640 |
Oct 14, 2025 | 142.30 | 143.34 | 140.70 | 142.33 | 142.33 | -0.55% | 173,978 |
Oct 13, 2025 | 145.21 | 145.21 | 143.08 | 143.11 | 143.11 | -1.06% | 145,214 |
Oct 10, 2025 | 140.50 | 145.81 | 140.35 | 144.64 | 144.64 | 3.09% | 242,249 |
Oct 9, 2025 | 141.81 | 142.53 | 139.17 | 140.30 | 140.30 | -1.50% | 164,665 |
Oct 8, 2025 | 142.04 | 142.46 | 140.84 | 142.44 | 142.44 | 0.89% | 126,995 |
Oct 7, 2025 | 143.34 | 145.49 | 140.91 | 141.18 | 141.18 | -1.38% | 126,156 |
Oct 6, 2025 | 145.25 | 145.25 | 142.59 | 143.16 | 143.16 | -1.40% | 130,357 |
Oct 3, 2025 | 146.17 | 148.58 | 144.87 | 145.19 | 145.19 | -0.73% | 157,547 |
Oct 2, 2025 | 147.60 | 149.47 | 144.89 | 146.26 | 146.26 | -0.30% | 169,191 |
Oct 1, 2025 | 149.07 | 149.64 | 146.57 | 146.70 | 146.70 | -2.24% | 112,466 |
Sep 30, 2025 | 148.27 | 150.27 | 147.58 | 150.06 | 150.06 | 0.68% | 165,509 |
Sep 29, 2025 | 150.35 | 150.35 | 147.77 | 149.04 | 149.04 | -0.69% | 140,937 |
Sep 26, 2025 | 149.42 | 150.92 | 148.71 | 150.08 | 150.08 | -0.02% | 156,501 |
Sep 25, 2025 | 151.53 | 153.73 | 149.53 | 150.11 | 150.11 | -1.39% | 102,709 |
Sep 24, 2025 | 152.99 | 154.02 | 151.79 | 152.23 | 152.23 | -0.97% | 115,656 |
Sep 23, 2025 | 154.24 | 156.33 | 152.59 | 153.72 | 153.72 | -0.25% | 141,997 |
Sep 22, 2025 | 156.22 | 156.22 | 153.46 | 154.10 | 154.10 | -1.55% | 145,918 |
Sep 19, 2025 | 156.44 | 156.70 | 154.67 | 156.52 | 156.52 | 0.05% | 650,569 |
Sep 18, 2025 | 153.18 | 156.80 | 152.78 | 156.44 | 156.44 | 2.50% | 155,920 |
Sep 17, 2025 | 154.04 | 156.37 | 152.11 | 152.62 | 152.62 | -0.53% | 150,272 |
Sep 16, 2025 | 154.00 | 155.18 | 152.80 | 153.43 | 153.43 | -0.73% | 99,361 |
Sep 15, 2025 | 156.85 | 159.25 | 154.33 | 154.56 | 154.56 | -1.14% | 117,902 |
Sep 12, 2025 | 158.53 | 158.63 | 156.12 | 156.34 | 156.34 | -1.90% | 149,598 |
Sep 11, 2025 | 156.10 | 159.61 | 156.10 | 159.36 | 159.36 | 2.43% | 129,469 |
Sep 10, 2025 | 157.78 | 158.54 | 154.72 | 155.58 | 155.58 | -1.83% | 104,448 |
Sep 9, 2025 | 161.35 | 161.35 | 157.82 | 158.48 | 158.48 | -2.25% | 108,564 |
Sep 8, 2025 | 161.16 | 162.14 | 158.93 | 162.13 | 162.13 | 0.60% | 191,151 |
Sep 5, 2025 | 161.40 | 163.10 | 159.82 | 161.16 | 161.16 | -0.15% | 95,135 |
Sep 4, 2025 | 161.02 | 161.55 | 160.20 | 161.40 | 161.40 | 0.62% | 91,971 |
Sep 3, 2025 | 159.80 | 160.45 | 158.99 | 160.41 | 160.41 | -0.05% | 138,961 |
Sep 2, 2025 | 161.30 | 162.71 | 159.88 | 160.49 | 160.49 | -0.99% | 169,388 |
Aug 29, 2025 | 162.43 | 163.26 | 160.89 | 162.09 | 162.09 | 0.06% | 195,297 |
Aug 28, 2025 | 163.16 | 163.51 | 160.76 | 161.99 | 161.99 | -0.75% | 139,308 |
Aug 27, 2025 | 162.69 | 163.94 | 162.09 | 163.21 | 163.21 | 0.50% | 135,235 |
Aug 26, 2025 | 162.55 | 163.74 | 162.04 | 162.40 | 162.40 | 0.21% | 133,447 |
Aug 25, 2025 | 165.12 | 165.12 | 161.67 | 162.06 | 162.06 | -1.85% | 244,037 |
Aug 22, 2025 | 162.98 | 166.47 | 162.25 | 165.12 | 165.12 | 1.97% | 150,670 |
Aug 21, 2025 | 160.91 | 162.67 | 160.56 | 161.94 | 161.94 | 0.06% | 153,776 |
Aug 20, 2025 | 161.63 | 162.70 | 161.01 | 161.83 | 161.83 | 0.43% | 99,220 |
Aug 19, 2025 | 160.00 | 161.86 | 159.81 | 161.14 | 161.14 | 0.75% | 138,536 |
Aug 18, 2025 | 160.31 | 161.44 | 159.70 | 159.94 | 159.94 | -0.29% | 97,299 |
Aug 15, 2025 | 161.37 | 161.37 | 159.05 | 160.41 | 160.41 | -0.33% | 183,823 |
Aug 14, 2025 | 162.68 | 162.89 | 160.77 | 160.94 | 160.94 | -1.82% | 132,843 |
Aug 13, 2025 | 161.52 | 164.02 | 161.02 | 163.93 | 163.93 | 1.90% | 123,762 |