Skip to main content
logo
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
166.04
-0.52 (-0.31%)
Oct 5, 2026, 4:00 PM EDT - Market closed

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026166.03167.72164.93166.04166.04-0.31%247,173
Oct 2, 2026165.13167.18163.85166.56166.561.75%193,491
Oct 1, 2026163.77164.44161.05163.69163.69-0.77%173,377
Sep 30, 2026167.66167.85164.95164.96164.96-1.31%180,260
Sep 29, 2026167.49168.70165.41167.15167.15-0.91%134,220
Sep 28, 2026167.89168.77166.10168.68168.680.47%134,616
Sep 25, 2026167.41168.59166.01167.89167.890.03%148,491
Sep 24, 2026168.94169.16166.91167.84167.84-0.24%153,289
Sep 23, 2026167.65169.51167.65168.24168.24-0.10%145,639
Sep 22, 2026169.58170.62167.99168.40168.400.63%216,963
Sep 21, 2026167.73168.34166.08167.34167.340.17%192,538
Sep 18, 2026165.35167.14164.15167.05167.050.78%541,126
Sep 17, 2026168.88168.88165.24165.76165.76-1.10%242,460
Sep 16, 2026165.59170.37165.59167.60167.601.41%240,116
Sep 15, 2026167.08167.71163.89165.27165.27-0.94%141,829
Sep 14, 2026165.58168.18164.96166.83166.831.48%245,512
Sep 11, 2026168.85168.91164.16164.39164.39-1.37%173,107
Sep 10, 2026167.55167.88165.13166.67166.67-0.99%127,751
Sep 9, 2026169.94170.62167.95168.34168.34-1.30%121,655
Sep 8, 2026170.44171.27169.04170.56170.56-0.61%137,980
Sep 4, 2026170.03172.53170.00171.61171.61-0.08%89,946
Sep 3, 2026176.93177.16171.47171.74171.74-2.13%180,028
Sep 2, 2026174.65177.39173.51175.47175.471.25%172,461
Sep 1, 2026175.38175.90172.12173.31173.31-1.47%158,151
Aug 31, 2026178.20178.27174.83175.89175.89-1.43%196,743
Aug 28, 2026178.97180.29177.07178.44178.440.33%150,700
Aug 27, 2026177.88179.01177.53177.86177.86-1.07%110,618
Aug 26, 2026180.25181.74178.99179.79179.790.16%140,304
Aug 25, 2026177.40179.95176.12179.50179.501.13%202,576
Aug 24, 2026181.62182.99177.38177.50177.50-2.09%279,514
Aug 21, 2026181.73181.82178.67181.28181.280.92%137,883
Aug 20, 2026178.12182.00178.12179.63179.63-0.31%139,606
Aug 19, 2026178.52181.77178.24180.19180.191.80%131,051
Aug 18, 2026179.65179.73176.73177.00177.00-0.77%169,670
Aug 17, 2026177.24179.27176.54178.38178.38-0.07%108,620
Aug 14, 2026177.36178.56174.55178.51178.510.77%89,140
Aug 13, 2026182.07182.07176.34177.14177.14-1.46%164,935
Aug 12, 2026179.11181.21177.93179.76179.760.42%137,907
Aug 11, 2026178.18179.93176.51179.01179.011.03%119,134
Aug 10, 2026178.29179.93176.65177.19177.19-1.25%124,609
Aug 7, 2026179.37180.48178.45179.43179.43-0.55%175,603
Aug 6, 2026180.00181.48177.17180.42180.420.91%186,822
Aug 5, 2026174.78178.89173.46178.79178.792.29%267,252
Aug 4, 2026172.26178.62169.84174.78174.780.70%269,657
Aug 3, 2026170.75177.05170.28173.57173.573.59%261,228
Jul 31, 2026163.19167.79160.46167.56167.562.97%345,753
Jul 30, 2026163.32164.16160.89162.73162.73-0.60%216,804
Jul 29, 2026164.88165.42163.45163.71163.71-1.25%157,702
Jul 28, 2026167.19169.57165.68165.79165.790.61%310,529
Jul 27, 2026163.66165.43162.65164.79164.791.22%138,913