Skip to main content
Balchem Corporation (BCPC)
NASDAQ: BCPC · Real-Time Price · USD
163.92
+3.05 (1.90%)
At close: Aug 13, 2025, 4:00 PM
163.93
+0.01 (0.01%)
After-hours: Aug 13, 2025, 4:10 PM EDT

Balchem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025161.52164.02161.02163.93163.931.90%123,762
Aug 12, 2025159.33160.90157.88160.87160.871.25%120,142
Aug 11, 2025159.16159.70156.73158.88158.88-0.29%176,574
Aug 8, 2025160.19161.67158.50159.34159.34-0.07%174,404
Aug 7, 2025160.09160.75157.70159.45159.45-0.34%245,593
Aug 6, 2025156.61160.17154.27160.00160.002.29%165,364
Aug 5, 2025155.80157.00155.38156.42156.420.66%195,655
Aug 4, 2025153.04155.63152.18155.39155.392.12%181,601
Aug 1, 2025150.81152.65149.23152.17152.17-0.20%203,119
Jul 31, 2025150.00158.52147.74152.47152.470.25%261,298
Jul 30, 2025151.98153.05149.73152.09152.09-0.43%326,392
Jul 29, 2025151.76153.86150.70152.75152.751.40%299,691
Jul 28, 2025148.53150.89146.41150.64150.641.22%305,057
Jul 25, 2025149.96150.07148.48148.82148.82-0.25%268,324
Jul 24, 2025150.00150.76149.10149.20149.20-0.95%143,507
Jul 23, 2025152.91153.15150.22150.63150.63-1.17%138,225
Jul 22, 2025152.39155.09151.37152.42152.42-0.39%139,869
Jul 21, 2025153.48155.10152.79153.02153.020.12%125,681
Jul 18, 2025159.65160.15151.37152.84152.84-3.49%232,035
Jul 17, 2025158.00159.90158.00158.37158.370.15%200,713
Jul 16, 2025157.09158.77155.82158.14158.140.41%153,258
Jul 15, 2025159.42161.05157.04157.50157.50-0.97%186,856
Jul 14, 2025158.82159.58158.35159.05159.050.39%116,322
Jul 11, 2025160.75160.75158.14158.44158.44-2.16%102,904
Jul 10, 2025162.86164.01161.53161.93161.93-0.37%123,994
Jul 9, 2025163.12163.79161.22162.53162.53-0.25%138,359
Jul 8, 2025162.72165.02162.28162.94162.940.25%155,788
Jul 7, 2025163.59165.01162.40162.53162.53-1.51%133,641
Jul 3, 2025163.81165.13162.63165.02165.021.12%83,019
Jul 2, 2025162.62163.73160.68163.20163.200.82%112,962
Jul 1, 2025158.35163.64157.99161.88161.881.68%153,485
Jun 30, 2025158.95159.84157.19159.20159.200.54%171,899
Jun 27, 2025159.45160.15158.14158.35158.35-0.21%398,833
Jun 26, 2025159.08160.79157.88158.69158.690.41%149,573
Jun 25, 2025159.32160.03157.56158.04158.04-0.87%173,970
Jun 24, 2025160.00162.27158.68159.43159.430.25%141,620
Jun 23, 2025156.12159.17152.42159.04159.041.94%254,447
Jun 20, 2025159.76159.76155.98156.01156.01-2.35%283,441
Jun 18, 2025158.95161.10158.95159.77159.770.28%80,105
Jun 17, 2025158.89160.03158.47159.32159.32-0.43%149,073
Jun 16, 2025162.09165.18159.76160.00160.00-0.95%128,957
Jun 13, 2025161.90165.32160.79161.53161.53-1.43%176,698
Jun 12, 2025164.46165.47163.72163.88163.88-0.70%112,497
Jun 11, 2025167.95168.31164.93165.04165.04-1.55%165,600
Jun 10, 2025168.07168.33166.81167.64167.64-0.26%270,237
Jun 9, 2025167.80168.41166.72168.07168.071.11%88,786
Jun 6, 2025167.71167.71165.45166.22166.220.41%100,946
Jun 5, 2025166.18166.34164.95165.54165.54-0.45%120,957
Jun 4, 2025167.22167.95166.03166.29166.29-0.21%106,575
Jun 3, 2025165.33168.01165.07166.64166.640.58%122,253