Balchem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	153.00	155.16	151.71	151.93	-	-0.93%	28,410
Dec 4, 2025	153.64	156.43	152.39	153.35	153.35	-0.45%	156,260
Dec 3, 2025	154.36	156.96	153.51	154.05	154.05	-0.03%	223,321
Dec 2, 2025	155.74	155.79	153.96	154.10	154.10	-0.98%	119,820
Dec 1, 2025	155.20	156.52	154.51	155.63	155.63	-0.37%	148,088
Nov 28, 2025	155.90	156.43	155.79	156.21	156.21	-0.20%	61,345
Nov 26, 2025	155.89	158.68	155.89	156.52	156.52	-0.16%	241,114
Nov 25, 2025	154.54	158.68	154.54	156.77	156.77	2.02%	197,988
Nov 24, 2025	155.88	156.13	153.33	153.66	153.66	-1.16%	188,652
Nov 21, 2025	152.80	158.05	152.48	155.46	155.46	1.79%	287,606
Nov 20, 2025	153.46	154.05	151.97	152.72	152.72	0.26%	109,553
Nov 19, 2025	153.95	154.76	151.99	152.33	152.33	-1.06%	93,999
Nov 18, 2025	155.87	156.20	153.12	153.96	153.96	-1.01%	103,565
Nov 17, 2025	157.33	157.60	153.61	155.53	155.53	-0.78%	217,196
Nov 14, 2025	155.89	157.42	155.54	156.75	156.75	-0.15%	137,836
Nov 13, 2025	157.69	158.03	156.17	156.99	156.99	-0.14%	147,322
Nov 12, 2025	156.21	158.53	155.92	157.21	157.21	0.70%	199,560
Nov 11, 2025	154.44	157.40	154.44	156.11	156.11	0.57%	95,591
Nov 10, 2025	152.39	155.70	151.66	155.23	155.23	1.75%	121,212
Nov 7, 2025	152.34	154.81	151.73	152.56	152.56	0.22%	163,736
Nov 6, 2025	152.24	153.30	150.38	152.23	152.23	-0.31%	123,868
Nov 5, 2025	152.19	154.06	151.50	152.71	152.71	0.49%	177,821
Nov 4, 2025	152.41	153.20	150.23	151.96	151.96	-0.37%	155,587
Nov 3, 2025	152.74	152.74	151.03	152.52	152.52	-0.57%	180,367
Oct 31, 2025	153.81	154.89	152.37	153.39	153.39	-0.38%	203,224
Oct 30, 2025	153.57	156.28	151.85	153.97	153.97	0.18%	288,554
Oct 29, 2025	153.98	155.14	151.92	153.69	153.69	-0.94%	199,161
Oct 28, 2025	153.74	156.08	152.60	155.15	155.15	0.41%	162,896
Oct 27, 2025	155.86	156.40	153.31	154.51	154.51	-1.38%	138,966
Oct 24, 2025	157.11	157.37	155.66	156.68	156.68	-0.06%	135,797
Oct 23, 2025	157.44	158.85	155.54	156.78	156.78	-0.15%	164,554
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