Balchem Corporation - Common Stock (BCPC)

165.92
+1.54 (0.94%)
NASDAQ· Last Trade: Jun 21st, 8:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Balchem Corporation - Common Stock (BCPC)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026164.75166.53164.47165.92511,280165.92
6/17/2026163.69165.07162.09164.38274,956164.38
6/16/2026164.79165.45163.19164.17267,992164.17
6/15/2026164.70165.71163.06163.68208,805163.68
6/12/2026165.73167.98164.31165.04154,159165.04
6/10/2026163.08163.67160.77161.65184,771161.65
6/09/2026159.90162.66159.90162.32212,087162.32
6/08/2026159.12160.47158.00158.69123,920158.69
6/05/2026158.85161.11157.52159.91284,039159.91
6/04/2026159.00159.70155.87158.02173,449158.02
6/03/2026156.94158.32156.12156.62494,084156.62
6/02/2026157.08159.76156.47157.31209,962157.31
6/01/2026156.70158.24152.91156.30235,553156.30
5/29/20260.02159.56156.36156.73259,561156.73
5/28/2026160.59161.08158.81160.26117,684160.26
5/27/2026161.21163.87160.37160.92138,931160.92
5/26/2026162.06163.30160.89161.50189,593161.50
5/22/2026161.60162.61161.46161.75128,827161.75
5/21/2026159.80161.79156.64161.75162,170161.75
5/20/2026158.03161.38157.71161.20173,172161.20
5/19/2026159.14160.84157.23159.21144,312159.21
5/18/2026159.21161.85158.61159.47141,918159.47
5/15/2026161.00161.25159.02159.02123,410159.02
5/14/2026161.09163.57160.47161.09142,070161.09
5/13/2026158.95161.28157.25160.65157,938160.65
5/12/2026159.70160.54157.54159.47176,587159.47
5/11/2026161.50161.50157.85158.93160,897158.93
5/08/2026159.75161.31159.00160.9796,914160.97
5/07/2026162.13163.29159.49159.50173,683159.50
5/06/2026162.87163.82160.09161.38171,520161.38
5/05/2026162.10163.34160.01161.13166,465161.13
5/04/2026161.27165.34160.31162.10331,022162.10
5/01/2026162.50163.63157.79161.52248,179161.52
4/30/2026173.33176.18159.66161.62348,372161.62
4/29/2026175.82176.25173.23173.33198,325173.33
4/28/2026175.58177.40174.79177.28206,925177.28
4/27/2026174.10175.99172.71175.12340,536175.12
4/24/2026176.29176.51171.56173.78399,024173.78
4/23/2026175.44177.13174.09176.53231,720176.53
4/22/2026176.34177.49175.11175.17125,530175.17
4/21/2026176.93177.95173.93175.68258,216175.68
4/20/2026176.85178.70175.12177.52208,305177.52
4/17/2026175.38178.60173.11177.66227,494177.66
4/16/2026174.26176.90174.26174.45283,507174.45
4/15/2026174.89176.51172.90174.50213,673174.50
4/14/2026176.05176.05173.50175.57102,621175.57
4/13/2026174.93176.88173.11176.51176,202176.51
4/10/2026174.37174.96173.18174.93127,070174.93
4/09/2026172.93177.06172.10175.07261,734175.07
4/08/2026172.83174.79171.45174.05179,286174.05
4/07/2026169.58171.13168.86170.02136,488170.02
4/06/2026169.63170.47168.75169.58129,496169.58
4/02/2026170.49171.26168.31170.42175,648170.42
4/01/2026170.52173.24169.19171.88176,073171.88
3/31/2026171.31172.15167.15169.48222,246169.48
3/30/2026168.90171.51166.79170.44373,802170.44
3/27/2026165.21167.58164.91166.95239,546166.95
3/26/2026166.38167.60165.22166.39148,021166.39
3/25/2026167.58167.92160.37166.96118,322166.96
3/24/2026162.33166.68161.71165.92179,919165.92
3/23/2026165.57166.37163.39164.29207,994164.29