Balchem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	164.46	165.47	163.72	163.88	163.88	-0.70%	112,497
Jun 11, 2025	167.95	168.31	164.93	165.04	165.04	-1.55%	165,600
Jun 10, 2025	168.07	168.33	166.81	167.64	167.64	-0.26%	270,237
Jun 9, 2025	167.80	168.41	166.72	168.07	168.07	1.11%	88,786
Jun 6, 2025	167.71	167.71	165.45	166.22	166.22	0.41%	100,946
Jun 5, 2025	166.18	166.34	164.95	165.54	165.54	-0.45%	120,957
Jun 4, 2025	167.22	167.95	166.03	166.29	166.29	-0.21%	106,575
Jun 3, 2025	165.33	168.01	165.07	166.64	166.64	0.58%	122,253
Jun 2, 2025	166.87	167.50	164.50	165.68	165.68	-0.61%	100,491
May 30, 2025	166.41	167.07	165.27	166.70	166.70	0.31%	153,968
May 29, 2025	166.17	167.25	164.63	166.18	166.18	0.03%	87,922
May 28, 2025	169.16	169.16	166.00	166.13	166.13	-1.71%	107,620
May 27, 2025	166.67	169.02	166.55	169.02	169.02	1.84%	251,116
May 23, 2025	165.96	168.24	165.48	165.96	165.96	-0.95%	93,766
May 22, 2025	167.37	168.58	165.25	167.55	167.55	-0.45%	115,584
May 21, 2025	168.93	170.32	167.88	168.30	168.30	-1.26%	108,808
May 20, 2025	169.27	171.14	168.39	170.45	170.45	0.63%	173,664
May 19, 2025	167.00	169.61	166.46	169.39	169.39	0.67%	105,009
May 16, 2025	166.84	168.86	165.62	168.26	168.26	0.69%	134,512
May 15, 2025	163.85	167.25	162.34	167.11	167.11	2.29%	194,087
May 14, 2025	164.42	165.47	163.36	163.37	163.37	-0.95%	149,945
May 13, 2025	165.24	167.40	164.72	164.94	164.94	-0.37%	221,378
May 12, 2025	168.00	168.84	165.12	165.55	165.55	0.61%	149,662
May 9, 2025	164.53	165.65	163.57	164.55	164.55	-0.38%	98,186
May 8, 2025	164.46	166.11	164.11	165.18	165.18	0.72%	138,219
May 7, 2025	165.00	166.25	162.63	164.00	164.00	0.20%	113,084
May 6, 2025	162.56	164.38	161.00	163.68	163.68	0.58%	143,936
May 5, 2025	160.27	163.63	160.27	162.74	162.74	0.54%	152,645
May 2, 2025	158.06	162.13	158.06	161.87	161.87	3.18%	134,973
May 1, 2025	156.31	157.83	155.26	156.88	156.88	0.21%	202,432
Apr 30, 2025	155.25	157.66	153.21	156.55	156.55	0.35%	232,561
Apr 29, 2025	154.15	157.75	154.15	156.01	156.01	-0.05%	296,991
Apr 28, 2025	153.93	156.82	152.84	156.09	156.09	1.59%	145,439
Apr 25, 2025	152.60	154.40	151.48	153.64	153.64	-0.36%	171,999
Apr 24, 2025	156.22	156.59	146.27	154.20	154.20	-2.60%	324,844
Apr 23, 2025	160.34	161.41	157.38	158.31	158.31	0.51%	191,526
Apr 22, 2025	158.61	159.32	155.73	157.50	157.50	0.37%	375,663
Apr 21, 2025	160.08	160.50	156.12	156.92	156.92	-2.84%	120,923
Apr 17, 2025	161.41	162.86	160.57	161.50	161.50	0.12%	156,825
Apr 16, 2025	163.39	163.39	159.89	161.31	161.31	-1.10%	116,783
Apr 15, 2025	162.51	164.58	161.10	163.10	163.10	-0.61%	231,653
Apr 14, 2025	162.29	164.86	161.25	164.10	164.10	2.10%	234,193
Apr 11, 2025	155.66	161.08	153.15	160.73	160.73	2.97%	188,554
Apr 10, 2025	156.80	156.80	152.34	156.09	156.09	-2.22%	249,438
Apr 9, 2025	149.46	160.97	145.70	159.64	159.64	6.07%	276,208
Apr 8, 2025	157.40	158.87	148.75	150.50	150.50	-2.36%	281,738
Apr 7, 2025	151.26	160.39	151.26	154.13	154.13	-1.06%	284,139
Apr 4, 2025	156.19	159.71	154.24	155.78	155.78	-2.76%	229,987
Apr 3, 2025	161.78	162.90	159.06	160.20	160.20	-4.27%	181,587
Apr 2, 2025	165.18	167.79	164.64	167.35	167.35	0.07%	110,318