Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
164.39
-2.28 (-1.37%)
At close: Sep 11, 2026, 4:00 PM EDT
164.30
-0.09 (-0.05%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Balchem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 182.07 | 182.07 | 176.34 | 177.14 | 177.14 | -1.46% | 164,935 |
| Aug 12, 2026 | 179.11 | 181.21 | 177.93 | 179.76 | 179.76 | 0.42% | 137,907 |
| Aug 11, 2026 | 178.18 | 179.93 | 176.51 | 179.01 | 179.01 | 1.03% | 119,134 |
| Aug 10, 2026 | 178.29 | 179.93 | 176.65 | 177.19 | 177.19 | -1.25% | 124,609 |
| Aug 7, 2026 | 179.37 | 180.48 | 178.45 | 179.43 | 179.43 | -0.55% | 175,603 |
| Aug 6, 2026 | 180.00 | 181.48 | 177.17 | 180.42 | 180.42 | 0.91% | 186,822 |
| Aug 5, 2026 | 174.78 | 178.89 | 173.46 | 178.79 | 178.79 | 2.29% | 267,252 |
| Aug 4, 2026 | 172.26 | 178.62 | 169.84 | 174.78 | 174.78 | 0.70% | 269,657 |
| Aug 3, 2026 | 170.75 | 177.05 | 170.28 | 173.57 | 173.57 | 3.59% | 261,228 |
| Jul 31, 2026 | 163.19 | 167.79 | 160.46 | 167.56 | 167.56 | 2.97% | 345,753 |
| Jul 30, 2026 | 163.32 | 164.16 | 160.89 | 162.73 | 162.73 | -0.60% | 216,804 |
| Jul 29, 2026 | 164.88 | 165.42 | 163.45 | 163.71 | 163.71 | -1.25% | 157,702 |
| Jul 28, 2026 | 167.19 | 169.57 | 165.68 | 165.79 | 165.79 | 0.61% | 310,529 |
| Jul 27, 2026 | 163.66 | 165.43 | 162.65 | 164.79 | 164.79 | 1.22% | 138,913 |
| Jul 24, 2026 | 161.58 | 163.72 | 161.45 | 162.81 | 162.81 | 1.12% | 129,730 |
| Jul 23, 2026 | 160.67 | 162.26 | 159.91 | 161.00 | 161.00 | -0.68% | 145,370 |
| Jul 22, 2026 | 161.37 | 162.29 | 160.47 | 162.10 | 162.10 | 0.61% | 152,505 |
| Jul 21, 2026 | 162.43 | 163.29 | 160.76 | 161.12 | 161.12 | -1.14% | 193,117 |
| Jul 20, 2026 | 163.87 | 165.40 | 161.27 | 162.97 | 162.97 | -0.23% | 149,085 |
| Jul 17, 2026 | 166.35 | 168.91 | 162.85 | 163.35 | 163.35 | -1.73% | 170,990 |
| Jul 16, 2026 | 163.16 | 166.61 | 162.63 | 166.23 | 166.23 | 2.17% | 230,441 |
| Jul 15, 2026 | 161.65 | 163.28 | 159.57 | 162.70 | 162.70 | 1.14% | 169,546 |
| 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 |