Balchem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	159.45	160.15	158.14	158.35	158.35	-0.21%	398,833
Jun 26, 2025	159.08	160.79	157.88	158.69	158.69	0.41%	149,573
Jun 25, 2025	159.32	160.03	157.56	158.04	158.04	-0.87%	173,970
Jun 24, 2025	160.00	162.27	158.68	159.43	159.43	0.25%	141,620
Jun 23, 2025	156.12	159.17	152.42	159.04	159.04	1.94%	254,447
Jun 20, 2025	159.76	159.76	155.98	156.01	156.01	-2.35%	283,441
Jun 18, 2025	158.95	161.10	158.95	159.77	159.77	0.28%	80,105
Jun 17, 2025	158.89	160.03	158.47	159.32	159.32	-0.43%	149,073
Jun 16, 2025	162.09	165.18	159.76	160.00	160.00	-0.95%	128,957
Jun 13, 2025	161.90	165.32	160.79	161.53	161.53	-1.43%	176,698
Jun 12, 2025	164.46	165.47	163.72	163.88	163.88	-0.70%	112,497
Jun 11, 2025	167.95	168.31	164.93	165.04	165.04	-1.55%	165,600
Jun 10, 2025	168.07	168.33	166.81	167.64	167.64	-0.26%	270,237
Jun 9, 2025	167.80	168.41	166.72	168.07	168.07	1.11%	88,786
Jun 6, 2025	167.71	167.71	165.45	166.22	166.22	0.41%	100,946
Jun 5, 2025	166.18	166.34	164.95	165.54	165.54	-0.45%	120,957
Jun 4, 2025	167.22	167.95	166.03	166.29	166.29	-0.21%	106,575
Jun 3, 2025	165.33	168.01	165.07	166.64	166.64	0.58%	122,253
Jun 2, 2025	166.87	167.50	164.50	165.68	165.68	-0.61%	100,491
May 30, 2025	166.41	167.07	165.27	166.70	166.70	0.31%	153,968
May 29, 2025	166.17	167.25	164.63	166.18	166.18	0.03%	87,922
May 28, 2025	169.16	169.16	166.00	166.13	166.13	-1.71%	107,620
May 27, 2025	166.67	169.02	166.55	169.02	169.02	1.84%	251,116
May 23, 2025	165.96	168.24	165.48	165.96	165.96	-0.95%	93,766
May 22, 2025	167.37	168.58	165.25	167.55	167.55	-0.45%	115,584
May 21, 2025	168.93	170.32	167.88	168.30	168.30	-1.26%	108,808
May 20, 2025	169.27	171.14	168.39	170.45	170.45	0.63%	173,664
May 19, 2025	167.00	169.61	166.46	169.39	169.39	0.67%	105,009
May 16, 2025	166.84	168.86	165.62	168.26	168.26	0.69%	134,512
May 15, 2025	163.85	167.25	162.34	167.11	167.11	2.29%	194,087
May 14, 2025	164.42	165.47	163.36	163.37	163.37	-0.95%	149,945
May 13, 2025	165.24	167.40	164.72	164.94	164.94	-0.37%	221,378
May 12, 2025	168.00	168.84	165.12	165.55	165.55	0.61%	149,662
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