Balchem Corporation - Common Stock (BCPC)

162.01
-2.28 (-1.39%)
NASDAQ · Last Trade: Mar 22nd, 6:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Balchem Corporation - Common Stock (BCPC)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026164.47164.55160.21162.01513,417162.01
3/19/2026161.99165.53161.02164.29214,164164.29
3/18/2026166.11166.85162.74162.88202,701162.88
3/17/2026168.74170.00166.67167.13247,665167.13
3/16/2026171.06171.06167.93168.36191,612168.36
3/13/2026171.83173.01167.63169.03150,329169.03
3/12/2026169.74172.51168.40170.37138,497170.37
3/11/2026170.40171.88169.57170.91130,202170.91
3/10/2026172.06174.96170.06171.78187,777171.78
3/09/2026173.88174.28170.03172.65228,707172.65
3/06/2026173.41176.84170.01175.28129,560175.28
3/05/2026180.68182.00174.40175.7099,529175.70
3/04/2026181.40183.51179.01182.66144,758182.66
3/03/2026179.34181.71175.71181.38170,731181.38
3/02/2026181.08183.90178.72183.26282,039183.26
2/27/2026179.84182.50177.09181.43231,861181.43
2/26/2026179.45181.35177.37180.29140,364180.29
2/25/2026179.45179.87177.19179.62119,385179.62
2/24/2026175.00179.10173.00178.56197,925178.56
2/23/2026172.82178.51171.50175.68233,077175.68
2/20/2026174.53175.00167.19171.30192,167171.30
2/19/2026176.26179.62173.19175.00147,920175.00
2/18/2026179.55180.91176.36177.50152,449177.50
2/17/2026180.07183.01178.84179.50241,646179.50
2/13/2026177.10181.17176.65180.81224,965180.81
2/12/2026178.56182.42177.06177.49142,181177.49
2/11/2026174.69179.20173.23178.68195,838178.68
2/10/2026171.76175.47169.72174.59168,689174.59
2/09/2026172.60174.01171.07172.29203,111172.29
2/06/2026174.98176.55173.13173.16178,404173.16
2/05/2026174.27175.91172.19173.72161,916173.72
2/04/2026171.79176.35171.79174.01109,708174.01
2/03/2026170.51172.19168.90170.80175,053170.80
2/02/2026170.72172.46168.86171.35130,040171.35
1/30/2026170.25170.67167.80170.17178,937170.17
1/29/2026168.68171.33167.82170.76175,514170.76
1/28/2026166.74168.64165.27168.14153,344168.14
1/27/2026166.12166.94165.09166.1088,121166.10
1/26/2026167.55168.90166.48166.65101,858166.65
1/23/2026167.60168.31164.89167.54127,066167.54
1/22/2026169.00171.50168.10168.10234,976168.10
1/21/2026164.98168.98164.56168.95201,595168.95
1/20/2026167.55167.80163.55163.61176,871163.61
1/16/2026166.00168.88165.28168.74210,334168.74
1/15/2026160.62166.15160.62166.01200,418166.01
1/14/2026159.11160.60157.85160.00120,812160.00
1/13/2026159.34160.67158.10159.03109,276159.03
1/12/2026159.48161.58158.91159.21142,309159.21
1/09/2026160.26162.50158.82160.27115,725160.27
1/08/2026154.11160.98154.02160.61244,257160.61
1/07/2026156.97157.00153.44154.69141,184154.69
1/06/2026155.48157.00155.07156.02132,025156.02
1/05/2026153.32157.77153.32156.10138,610156.10
1/02/2026153.36155.02152.58154.02123,324154.02
12/31/2025154.45154.76153.06153.36162,269153.36
12/30/2025156.68156.88154.52154.5692,538154.56
12/29/2025157.86158.59155.81156.68156,716156.68
12/26/2025157.41157.90155.70157.4685,914157.46
12/24/2025156.63158.97155.62157.02141,889157.02
12/23/2025156.08158.03155.83156.63130,360156.63