Skip to main content
logo
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
158.14
+1.52 (0.97%)
At close: Jun 4, 2026, 4:00 PM EDT
158.02
-0.12 (-0.08%)
After-hours: Jun 4, 2026, 5:29 PM EDT

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026159.00159.70155.87158.02158.020.89%173,363
Jun 3, 2026156.94158.33156.12156.62156.62-0.44%468,795
Jun 2, 2026157.08159.76156.47157.31157.310.65%200,884
Jun 1, 2026156.70158.24152.91156.30156.30-0.27%235,552
May 29, 2026159.56159.56156.36156.73156.73-2.20%258,307
May 28, 2026160.59161.08158.81160.26160.26-0.41%117,288
May 27, 2026161.21163.87160.37160.92160.92-0.36%138,453
May 26, 2026162.06163.30160.89161.50161.50-0.15%187,711
May 22, 2026161.60162.61161.46161.75161.75-127,635
May 21, 2026159.80161.79156.64161.75161.750.34%162,169
May 20, 2026159.01161.38157.71161.20161.201.25%173,171
May 19, 2026159.14160.85157.23159.21159.21-0.16%144,311
May 18, 2026159.21161.85158.61159.47159.470.28%141,918
May 15, 2026161.00161.26159.02159.02159.02-1.28%123,409
May 14, 2026161.09163.57160.47161.09161.090.27%142,069
May 13, 2026158.95161.28157.25160.65160.650.74%157,938
May 12, 2026159.70160.54157.54159.47159.470.34%176,587
May 11, 2026161.50161.50157.85158.93158.93-1.27%160,896
May 8, 2026159.75161.32159.00160.97160.970.92%96,913
May 7, 2026162.13163.29159.49159.50159.50-1.16%173,682
May 6, 2026162.87163.82160.09161.38161.380.16%171,519
May 5, 2026162.10163.34160.01161.13161.13-0.60%166,464
May 4, 2026161.27165.34160.31162.10162.100.36%331,021
May 1, 2026162.50163.63157.79161.52161.52-0.06%248,178
Apr 30, 2026173.33176.18159.66161.62161.62-6.76%348,372
Apr 29, 2026175.82176.25173.23173.33173.33-2.23%198,324
Apr 28, 2026175.58177.40174.80177.28177.281.23%206,925
Apr 27, 2026174.10175.99172.71175.12175.120.77%340,535
Apr 24, 2026176.29176.51171.57173.78173.78-1.56%399,023
Apr 23, 2026175.44177.13174.10176.53176.530.78%231,720
Apr 22, 2026176.34177.49175.11175.17175.17-0.29%125,530
Apr 21, 2026176.93177.95173.93175.68175.68-1.04%258,223
Apr 20, 2026176.85178.70175.12177.52177.52-0.08%208,304
Apr 17, 2026175.38178.60173.11177.66177.661.84%227,493
Apr 16, 2026174.26176.90174.26174.45174.45-0.03%283,507
Apr 15, 2026174.89176.52172.90174.50174.50-0.61%213,672
Apr 14, 2026176.05176.05173.51175.57175.57-0.53%102,620
Apr 13, 2026174.93176.88173.11176.51176.510.90%176,202
Apr 10, 2026174.37174.96173.18174.93174.93-0.08%127,069
Apr 9, 2026172.93177.06172.10175.07175.070.59%261,734
Apr 8, 2026172.83174.79171.45174.05174.052.37%179,285
Apr 7, 2026169.58171.13168.86170.02170.020.26%136,487
Apr 6, 2026169.63170.47168.75169.58169.58-0.49%129,496
Apr 2, 2026170.49171.26168.31170.42170.42-0.85%175,647
Apr 1, 2026170.52173.24169.20171.88171.881.42%176,072
Mar 31, 2026171.31172.15167.15169.48169.48-0.56%222,245
Mar 30, 2026168.90171.52166.80170.44170.442.09%373,801
Mar 27, 2026165.21167.58164.92166.95166.950.34%239,544
Mar 26, 2026166.38167.60165.22166.39166.39-0.34%148,021
Mar 25, 2026167.58167.92160.37166.96166.960.63%118,321