Skip to main content
logo
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
160.05
-1.04 (-0.65%)
May 15, 2026, 2:25 PM EDT - Market open

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026161.00161.26159.21159.97--0.70%24,027
May 14, 2026161.09163.57160.47161.09161.090.27%141,560
May 13, 2026158.95161.28157.25160.65160.650.74%156,946
May 12, 2026159.70160.54157.54159.47159.470.34%174,020
May 11, 2026161.50161.50157.85158.93158.93-1.27%159,788
May 8, 2026159.75161.32159.00160.97160.970.92%95,697
May 7, 2026162.13163.29159.49159.50159.50-1.16%172,784
May 6, 2026162.87163.82160.09161.38161.380.16%165,463
May 5, 2026162.10163.34160.01161.13161.13-0.60%164,694
May 4, 2026161.27165.34160.31162.10162.100.36%326,286
May 1, 2026162.50163.63157.79161.52161.52-0.06%245,858
Apr 30, 2026173.33176.18159.66161.62161.62-6.76%340,933
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
Mar 24, 2026162.33166.68161.71165.92165.920.99%179,918
Mar 23, 2026165.57166.37163.39164.29164.291.41%207,994
Mar 20, 2026164.47164.55160.21162.01162.01-1.39%513,338
Mar 19, 2026161.99165.54161.02164.29164.290.87%214,163
Mar 18, 2026166.11166.85162.74162.88162.88-2.54%202,711
Mar 17, 2026168.74170.00166.67167.13167.13-0.73%247,665
Mar 16, 2026171.06171.06167.93168.36168.36-0.40%191,611
Mar 13, 2026171.83173.02167.63169.03169.03-0.79%150,329
Mar 12, 2026169.74172.51168.40170.37170.37-0.32%138,496
Mar 11, 2026170.40171.88169.57170.91170.91-0.51%130,201
Mar 10, 2026172.06174.96170.06171.78171.78-0.50%187,777
Mar 9, 2026173.88174.28170.03172.65172.65-1.50%228,707
Mar 6, 2026173.41176.85170.01175.28175.28-0.24%129,559