Balchem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	163.57	164.07	160.32	160.86	160.86	-0.36%	166,565
Jul 13, 2026	162.93	163.92	159.34	161.44	161.44	-0.44%	250,934
Jul 10, 2026	164.19	165.46	161.91	162.15	162.15	-0.84%	245,291
Jul 9, 2026	165.85	165.85	162.01	163.53	163.53	-1.49%	245,136
Jul 8, 2026	168.14	168.74	166.00	166.01	166.01	-1.25%	284,483
Jul 7, 2026	168.03	168.51	165.00	168.11	168.11	0.66%	278,924
Jul 6, 2026	166.89	168.80	164.96	167.01	167.01	-1.06%	341,373
Jul 2, 2026	169.66	170.34	167.05	168.80	168.80	-0.05%	196,057
Jul 1, 2026	169.54	170.87	168.34	168.89	168.89	-0.04%	217,541
Jun 30, 2026	168.36	171.86	168.02	168.95	168.95	-0.15%	491,374
Jun 29, 2026	169.60	171.86	167.74	169.21	169.21	-1.17%	263,560
Jun 26, 2026	169.23	174.09	167.86	171.22	171.22	1.18%	761,793
Jun 25, 2026	169.03	171.21	165.47	169.23	169.23	-0.03%	186,984
Jun 24, 2026	166.28	170.56	165.44	169.28	169.28	1.95%	207,155
Jun 23, 2026	165.47	168.42	165.47	166.04	166.04	0.28%	182,921
Jun 22, 2026	165.32	167.10	164.85	165.57	165.57	-0.21%	187,177
Jun 18, 2026	164.75	166.53	164.47	165.92	165.92	0.94%	511,280
Jun 17, 2026	163.69	165.07	162.09	164.38	164.38	0.13%	274,955
Jun 16, 2026	164.79	165.45	163.20	164.17	164.17	0.30%	267,992
Jun 15, 2026	164.70	165.71	163.06	163.68	163.68	-0.82%	208,804
Jun 12, 2026	165.73	167.98	164.31	165.04	165.04	-0.18%	154,158
Jun 11, 2026	162.50	165.93	162.50	165.34	165.34	2.28%	165,063
Jun 10, 2026	163.08	163.67	160.77	161.65	161.65	-0.41%	184,771
Jun 9, 2026	159.90	162.66	159.90	162.32	162.32	2.29%	212,086
Jun 8, 2026	159.12	160.47	158.01	158.69	158.69	-0.76%	123,920
Jun 5, 2026	158.85	161.11	157.52	159.91	159.91	1.20%	284,038
Jun 4, 2026	159.00	159.70	155.87	158.02	158.02	0.89%	173,448
Jun 3, 2026	156.94	158.33	156.12	156.62	156.62	-0.44%	494,083
Jun 2, 2026	157.08	159.76	156.47	157.31	157.31	0.65%	209,961
Jun 1, 2026	156.70	158.24	152.91	156.30	156.30	-0.27%	235,552
May 29, 2026	159.56	159.56	156.36	156.73	156.73	-2.20%	259,561
May 28, 2026	160.59	161.08	158.81	160.26	160.26	-0.41%	117,683
May 27, 2026	161.21	163.87	160.37	160.92	160.92	-0.36%	138,931
May 26, 2026	162.06	163.30	160.89	161.50	161.50	-0.15%	189,592
May 22, 2026	161.60	162.61	161.46	161.75	161.75	-	128,826
May 21, 2026	159.80	161.79	156.64	161.75	161.75	0.34%	162,169
May 20, 2026	159.01	161.38	157.71	161.20	161.20	1.25%	173,171
May 19, 2026	159.14	160.85	157.23	159.21	159.21	-0.16%	144,311
May 18, 2026	159.21	161.85	158.61	159.47	159.47	0.28%	141,918
May 15, 2026	161.00	161.26	159.02	159.02	159.02	-1.28%	123,409
May 14, 2026	161.09	163.57	160.47	161.09	161.09	0.27%	142,069
May 13, 2026	158.95	161.28	157.25	160.65	160.65	0.74%	157,938
May 12, 2026	159.70	160.54	157.54	159.47	159.47	0.34%	176,587
May 11, 2026	161.50	161.50	157.85	158.93	158.93	-1.27%	160,896
May 8, 2026	159.75	161.32	159.00	160.97	160.97	0.92%	96,913
May 7, 2026	162.13	163.29	159.49	159.50	159.50	-1.16%	173,682
May 6, 2026	162.87	163.82	160.09	161.38	161.38	0.16%	171,519
May 5, 2026	162.10	163.34	160.01	161.13	161.13	-0.60%	166,464
May 4, 2026	161.27	165.34	160.31	162.10	162.10	0.36%	331,021
May 1, 2026	162.50	163.63	157.79	161.52	161.52	-0.06%	248,178