Skip to main content
logo
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
178.97
-2.31 (-1.28%)
Aug 24, 2026, 3:00 PM EDT - Market open

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 2026161.58163.72161.45162.81162.811.12%129,730
Jul 23, 2026160.67162.26159.91161.00161.00-0.68%145,370
Jul 22, 2026161.37162.29160.47162.10162.100.61%152,505
Jul 21, 2026162.43163.29160.76161.12161.12-1.14%193,117
Jul 20, 2026163.87165.40161.27162.97162.97-0.23%149,085
Jul 17, 2026166.35168.91162.85163.35163.35-1.73%170,990
Jul 16, 2026163.16166.61162.63166.23166.232.17%230,441
Jul 15, 2026161.65163.28159.57162.70162.701.14%169,546
Jul 14, 2026163.57164.07160.32160.86160.86-0.36%166,565
Jul 13, 2026162.93163.92159.34161.44161.44-0.44%250,934
Jul 10, 2026164.19165.46161.91162.15162.15-0.84%245,291
Jul 9, 2026165.85165.85162.01163.53163.53-1.49%245,136
Jul 8, 2026168.14168.74166.00166.01166.01-1.25%284,483
Jul 7, 2026168.03168.51165.00168.11168.110.66%278,924
Jul 6, 2026166.89168.80164.96167.01167.01-1.06%341,373
Jul 2, 2026169.66170.34167.05168.80168.80-0.05%196,057
Jul 1, 2026169.54170.87168.34168.89168.89-0.04%217,541
Jun 30, 2026168.36171.86168.02168.95168.95-0.15%491,374
Jun 29, 2026169.60171.86167.74169.21169.21-1.17%263,560
Jun 26, 2026169.23174.09167.86171.22171.221.18%761,793
Jun 25, 2026169.03171.21165.47169.23169.23-0.03%186,984
Jun 24, 2026166.28170.56165.44169.28169.281.95%207,155
Jun 23, 2026165.47168.42165.47166.04166.040.28%182,921
Jun 22, 2026165.32167.10164.85165.57165.57-0.21%187,177
Jun 18, 2026164.75166.53164.47165.92165.920.94%511,280
Jun 17, 2026163.69165.07162.09164.38164.380.13%274,955
Jun 16, 2026164.79165.45163.20164.17164.170.30%267,992
Jun 15, 2026164.70165.71163.06163.68163.68-0.82%208,804
Jun 12, 2026165.73167.98164.31165.04165.04-0.18%154,158
Jun 11, 2026162.50165.93162.50165.34165.342.28%165,063