Balchem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	175.83	177.45	173.09	177.00	177.00	2.18%	612,906
Oct 22, 2026	170.68	173.43	170.54	173.23	173.23	1.43%	385,818
Oct 21, 2026	171.11	172.74	170.25	170.78	170.78	-0.49%	342,917
Oct 20, 2026	170.68	172.59	169.72	171.62	171.62	0.70%	273,959
Oct 19, 2026	170.61	171.11	169.98	170.42	170.42	-0.18%	305,986
Oct 16, 2026	171.16	172.39	169.95	170.73	170.73	0.12%	189,789
Oct 15, 2026	172.06	174.29	170.31	170.53	170.53	0.04%	349,072
Oct 14, 2026	169.40	170.53	168.02	170.46	170.46	0.44%	232,053
Oct 13, 2026	168.50	171.04	167.02	169.72	169.72	0.91%	156,405
Oct 12, 2026	167.64	168.94	166.15	168.19	168.19	0.21%	146,878
Oct 9, 2026	169.50	171.06	167.57	167.83	167.83	-0.47%	264,220
Oct 8, 2026	166.65	169.63	164.56	168.63	168.63	1.33%	203,011
Oct 7, 2026	164.12	167.53	164.12	166.41	166.41	0.68%	406,226
Oct 6, 2026	167.18	167.91	164.59	165.29	165.29	-0.45%	163,269
Oct 5, 2026	166.03	167.72	164.93	166.04	166.04	-0.31%	247,173
Oct 2, 2026	165.13	167.18	163.85	166.56	166.56	1.75%	193,491
Oct 1, 2026	163.77	164.44	161.05	163.69	163.69	-0.77%	173,377
Sep 30, 2026	167.66	167.85	164.95	164.96	164.96	-1.31%	180,260
Sep 29, 2026	167.49	168.70	165.41	167.15	167.15	-0.91%	134,220
Sep 28, 2026	167.89	168.77	166.10	168.68	168.68	0.47%	134,616
Sep 25, 2026	167.41	168.59	166.01	167.89	167.89	0.03%	148,491
Sep 24, 2026	168.94	169.16	166.91	167.84	167.84	-0.24%	153,289
Sep 23, 2026	167.65	169.51	167.65	168.24	168.24	-0.10%	145,639
Sep 22, 2026	169.58	170.62	167.99	168.40	168.40	0.63%	216,963
Sep 21, 2026	167.73	168.34	166.08	167.34	167.34	0.17%	192,538
Sep 18, 2026	165.35	167.14	164.15	167.05	167.05	0.78%	541,126
Sep 17, 2026	168.88	168.88	165.24	165.76	165.76	-1.10%	242,460
Sep 16, 2026	165.59	170.37	165.59	167.60	167.60	1.41%	240,116
Sep 15, 2026	167.08	167.71	163.89	165.27	165.27	-0.94%	141,829
Sep 14, 2026	165.58	168.18	164.96	166.83	166.83	1.48%	245,512
Sep 11, 2026	168.85	168.91	164.16	164.39	164.39	-1.37%	173,107
Sep 10, 2026	167.55	167.88	165.13	166.67	166.67	-0.99%	127,751
Sep 9, 2026	169.94	170.62	167.95	168.34	168.34	-1.30%	121,655
Sep 8, 2026	170.44	171.27	169.04	170.56	170.56	-0.61%	137,980
Sep 4, 2026	170.03	172.53	170.00	171.61	171.61	-0.08%	89,946
Sep 3, 2026	176.93	177.16	171.47	171.74	171.74	-2.13%	180,028
Sep 2, 2026	174.65	177.39	173.51	175.47	175.47	1.25%	172,461
Sep 1, 2026	175.38	175.90	172.12	173.31	173.31	-1.47%	158,151
Aug 31, 2026	178.20	178.27	174.83	175.89	175.89	-1.43%	196,743
Aug 28, 2026	178.97	180.29	177.07	178.44	178.44	0.33%	150,700
Aug 27, 2026	177.88	179.01	177.53	177.86	177.86	-1.07%	110,618
Aug 26, 2026	180.25	181.74	178.99	179.79	179.79	0.16%	140,304
Aug 25, 2026	177.40	179.95	176.12	179.50	179.50	1.13%	202,576
Aug 24, 2026	181.62	182.99	177.38	177.50	177.50	-2.09%	279,514
Aug 21, 2026	181.73	181.82	178.67	181.28	181.28	0.92%	137,883
Aug 20, 2026	178.12	182.00	178.12	179.63	179.63	-0.31%	139,606
Aug 19, 2026	178.52	181.77	178.24	180.19	180.19	1.80%	131,051
Aug 18, 2026	179.65	179.73	176.73	177.00	177.00	-0.77%	169,670
Aug 17, 2026	177.24	179.27	176.54	178.38	178.38	-0.07%	108,620
Aug 14, 2026	177.36	178.56	174.55	178.51	178.51	0.77%	89,140