Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
165.55
+1.00 (0.61%)
At close: May 12, 2025, 4:00 PM
165.55
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
Balchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 168.00 | 168.84 | 165.12 | 165.55 | 165.55 | 0.61% | 148,560 |
| May 9, 2025 | 164.53 | 165.65 | 163.57 | 164.55 | 164.55 | -0.38% | 98,186 |
| May 8, 2025 | 164.46 | 166.11 | 164.11 | 165.18 | 165.18 | 0.72% | 138,219 |
| May 7, 2025 | 165.00 | 166.25 | 162.63 | 164.00 | 164.00 | 0.20% | 113,084 |
| May 6, 2025 | 162.56 | 164.38 | 161.00 | 163.68 | 163.68 | 0.58% | 143,936 |
| May 5, 2025 | 160.27 | 163.63 | 160.27 | 162.74 | 162.74 | 0.54% | 152,645 |
| May 2, 2025 | 158.06 | 162.13 | 158.06 | 161.87 | 161.87 | 3.18% | 134,973 |
| May 1, 2025 | 156.31 | 157.83 | 155.26 | 156.88 | 156.88 | 0.21% | 202,432 |
| Apr 30, 2025 | 155.25 | 157.66 | 153.21 | 156.55 | 156.55 | 0.35% | 232,561 |
| Apr 29, 2025 | 154.15 | 157.75 | 154.15 | 156.01 | 156.01 | -0.05% | 296,991 |
| Apr 28, 2025 | 153.93 | 156.82 | 152.84 | 156.09 | 156.09 | 1.59% | 145,439 |
| Apr 25, 2025 | 152.60 | 154.40 | 151.48 | 153.64 | 153.64 | -0.36% | 171,999 |
| Apr 24, 2025 | 156.22 | 156.59 | 146.27 | 154.20 | 154.20 | -2.60% | 324,844 |
| Apr 23, 2025 | 160.34 | 161.41 | 157.38 | 158.31 | 158.31 | 0.51% | 191,526 |
| Apr 22, 2025 | 158.61 | 159.32 | 155.73 | 157.50 | 157.50 | 0.37% | 375,663 |
| Apr 21, 2025 | 160.08 | 160.50 | 156.12 | 156.92 | 156.92 | -2.84% | 120,923 |
| Apr 17, 2025 | 161.41 | 162.86 | 160.57 | 161.50 | 161.50 | 0.12% | 156,825 |
| Apr 16, 2025 | 163.39 | 163.39 | 159.89 | 161.31 | 161.31 | -1.10% | 116,783 |
| Apr 15, 2025 | 162.51 | 164.58 | 161.10 | 163.10 | 163.10 | -0.61% | 231,653 |
| Apr 14, 2025 | 162.29 | 164.86 | 161.25 | 164.10 | 164.10 | 2.10% | 234,193 |
| Apr 11, 2025 | 155.66 | 161.08 | 153.15 | 160.73 | 160.73 | 2.97% | 188,554 |
| Apr 10, 2025 | 156.80 | 156.80 | 152.34 | 156.09 | 156.09 | -2.22% | 249,438 |
| Apr 9, 2025 | 149.46 | 160.97 | 145.70 | 159.64 | 159.64 | 6.07% | 276,208 |
| Apr 8, 2025 | 157.40 | 158.87 | 148.75 | 150.50 | 150.50 | -2.36% | 281,738 |
| Apr 7, 2025 | 151.26 | 160.39 | 151.26 | 154.13 | 154.13 | -1.06% | 284,139 |
| Apr 4, 2025 | 156.19 | 159.71 | 154.24 | 155.78 | 155.78 | -2.76% | 229,987 |
| Apr 3, 2025 | 161.78 | 162.90 | 159.06 | 160.20 | 160.20 | -4.27% | 181,587 |
| Apr 2, 2025 | 165.18 | 167.79 | 164.64 | 167.35 | 167.35 | 0.07% | 110,318 |
| Apr 1, 2025 | 165.88 | 167.33 | 163.06 | 167.24 | 167.24 | 0.75% | 183,240 |
| Mar 31, 2025 | 163.18 | 167.03 | 160.63 | 166.00 | 166.00 | 1.35% | 278,079 |
| Mar 28, 2025 | 166.44 | 166.92 | 161.36 | 163.79 | 163.79 | -1.40% | 151,524 |
| Mar 27, 2025 | 165.72 | 167.12 | 164.79 | 166.11 | 166.11 | 0.55% | 112,863 |
| Mar 26, 2025 | 164.14 | 166.09 | 163.41 | 165.20 | 165.20 | 1.14% | 115,715 |
| Mar 25, 2025 | 164.86 | 166.47 | 162.63 | 163.33 | 163.33 | -0.72% | 233,261 |
| Mar 24, 2025 | 163.33 | 164.95 | 162.70 | 164.52 | 164.52 | 2.08% | 248,600 |
| Mar 21, 2025 | 162.40 | 162.91 | 160.12 | 161.17 | 161.17 | -1.36% | 758,211 |
| Mar 20, 2025 | 164.06 | 164.06 | 162.04 | 163.40 | 163.40 | -1.11% | 154,624 |
| Mar 19, 2025 | 166.25 | 166.99 | 162.84 | 165.24 | 165.24 | -0.33% | 174,389 |
| Mar 18, 2025 | 167.97 | 167.97 | 165.10 | 165.79 | 165.79 | -1.58% | 125,089 |
| Mar 17, 2025 | 166.89 | 168.84 | 166.21 | 168.46 | 168.46 | 0.44% | 156,526 |
| Mar 14, 2025 | 167.07 | 168.84 | 166.50 | 167.72 | 167.72 | 0.73% | 87,531 |
| Mar 13, 2025 | 167.75 | 169.27 | 165.49 | 166.50 | 166.50 | -0.59% | 91,582 |
| Mar 12, 2025 | 169.41 | 170.67 | 167.48 | 167.48 | 167.48 | -1.02% | 152,974 |
| Mar 11, 2025 | 170.59 | 171.18 | 168.05 | 169.20 | 169.20 | -0.81% | 200,785 |
| Mar 10, 2025 | 174.73 | 176.34 | 169.37 | 170.59 | 170.59 | -2.90% | 273,423 |
| Mar 7, 2025 | 175.42 | 176.10 | 174.16 | 175.69 | 175.69 | -0.27% | 179,690 |
| Mar 6, 2025 | 173.67 | 177.40 | 173.22 | 176.16 | 176.16 | 0.99% | 262,020 |
| Mar 5, 2025 | 170.12 | 174.74 | 170.12 | 174.43 | 174.43 | 2.25% | 128,928 |
| Mar 4, 2025 | 171.57 | 172.25 | 170.19 | 170.60 | 170.60 | -1.15% | 130,352 |
| Mar 3, 2025 | 173.86 | 174.59 | 171.69 | 172.59 | 172.59 | -0.83% | 138,035 |