Balchem Corp BCPC
NASDAQ · United States · Consumer Non-Durables
$161.05-3.91 (-2.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $164.96 | -1.31% | $167.66 | $167.85 | $164.95 | 181.10K |
| 2026-09-29 | $167.15 | -0.91% | $167.49 | $168.70 | $165.41 | 234.70K |
| 2026-09-28 | $168.68 | +0.47% | $167.89 | $168.77 | $166.10 | 172.50K |
| 2026-09-25 | $167.89 | +0.03% | $167.41 | $168.59 | $166.01 | 212.50K |
| 2026-09-24 | $167.84 | -0.24% | $168.94 | $169.16 | $166.91 | 159.40K |
| 2026-09-23 | $168.24 | -0.10% | $167.65 | $169.51 | $167.65 | 145.60K |
| 2026-09-22 | $168.40 | +0.63% | $169.58 | $170.62 | $167.99 | 217.00K |
| 2026-09-21 | $167.34 | +0.17% | $167.73 | $168.34 | $166.08 | 199.00K |
| 2026-09-18 | $167.05 | +0.78% | $165.35 | $167.14 | $164.15 | 620.20K |
| 2026-09-17 | $165.76 | -1.10% | $168.88 | $168.88 | $165.24 | 250.20K |
| 2026-09-16 | $167.60 | +1.41% | $165.59 | $170.37 | $165.59 | 240.10K |
| 2026-09-15 | $165.27 | -0.94% | $167.08 | $167.71 | $163.89 | 278.20K |
| 2026-09-14 | $166.83 | +1.48% | $165.58 | $168.18 | $164.96 | 376.90K |
| 2026-09-11 | $164.39 | -1.37% | $168.85 | $168.91 | $164.16 | 250.60K |
| 2026-09-10 | $166.67 | -0.99% | $167.55 | $167.88 | $165.13 | 127.80K |
| 2026-09-09 | $168.34 | -1.30% | $169.94 | $170.62 | $167.95 | 121.70K |
| 2026-09-08 | $170.56 | -0.61% | $170.44 | $171.27 | $169.04 | 138.30K |
| 2026-09-04 | $171.61 | -0.08% | $170.03 | $172.53 | $170.00 | 89.90K |
| 2026-09-03 | $171.74 | -2.13% | $176.93 | $177.16 | $171.47 | 180.00K |
| 2026-09-02 | $175.47 | +1.25% | $174.65 | $177.39 | $173.51 | 172.50K |
| 2026-09-01 | $173.31 | -1.47% | $175.38 | $175.90 | $172.12 | 158.20K |
| 2026-08-31 | $175.89 | -1.43% | $178.20 | $178.27 | $174.83 | 198.20K |
| 2026-08-28 | $178.44 | +0.33% | $178.97 | $180.29 | $177.07 | 150.70K |
| 2026-08-27 | $177.86 | -1.07% | $177.88 | $179.01 | $177.53 | 110.60K |
| 2026-08-26 | $179.79 | +0.16% | $180.25 | $181.74 | $178.99 | 140.30K |
| 2026-08-25 | $179.50 | +1.13% | $177.40 | $179.95 | $176.12 | 202.60K |
| 2026-08-24 | $177.50 | -2.09% | $181.62 | $182.99 | $177.38 | 279.50K |
| 2026-08-21 | $181.28 | +0.92% | $181.73 | $181.82 | $178.67 | 137.90K |
| 2026-08-20 | $179.63 | -0.31% | $178.12 | $182.00 | $178.12 | 139.60K |
| 2026-08-19 | $180.19 | +1.80% | $178.52 | $181.77 | $178.24 | 131.10K |
| 2026-08-18 | $177.00 | -0.77% | $179.65 | $179.73 | $176.73 | 169.70K |
| 2026-08-17 | $178.38 | -0.07% | $177.24 | $179.27 | $176.54 | 108.60K |
| 2026-08-14 | $178.51 | +0.77% | $177.36 | $178.56 | $174.55 | 89.10K |
| 2026-08-13 | $177.14 | -1.46% | $182.07 | $182.07 | $176.34 | 164.90K |
| 2026-08-12 | $179.76 | +0.42% | $179.11 | $181.21 | $177.93 | 137.90K |
| 2026-08-11 | $179.01 | +1.03% | $178.18 | $179.93 | $176.51 | 119.10K |
| 2026-08-10 | $177.19 | -1.25% | $178.29 | $179.93 | $176.65 | 124.60K |
| 2026-08-07 | $179.43 | -0.55% | $179.37 | $180.48 | $178.45 | 175.60K |
| 2026-08-06 | $180.42 | +0.91% | $180.00 | $181.48 | $177.17 | 186.80K |
| 2026-08-05 | $178.79 | +2.29% | $174.78 | $178.89 | $173.46 | 267.50K |
| 2026-08-04 | $174.78 | +0.70% | $172.26 | $178.62 | $169.84 | 269.70K |
| 2026-08-03 | $173.57 | +3.59% | $170.75 | $177.05 | $170.28 | 262.00K |
| 2026-07-31 | $167.56 | +2.97% | $163.19 | $167.79 | $160.46 | 346.20K |
| 2026-07-30 | $162.73 | -0.60% | $163.32 | $164.16 | $160.89 | 271.80K |
| 2026-07-29 | $163.71 | -1.25% | $164.88 | $165.42 | $163.45 | 157.70K |
| 2026-07-28 | $165.79 | +0.61% | $167.19 | $169.57 | $165.68 | 317.90K |
| 2026-07-27 | $164.79 | +1.22% | $163.66 | $165.43 | $162.65 | 138.90K |
| 2026-07-24 | $162.81 | +1.12% | $161.58 | $163.72 | $161.45 | 129.70K |
| 2026-07-23 | $161.00 | -0.68% | $160.67 | $162.26 | $159.91 | 145.60K |
| 2026-07-22 | $162.10 | +0.61% | $161.37 | $162.29 | $160.47 | 152.50K |
| 2026-07-21 | $161.12 | -1.14% | $162.43 | $163.29 | $160.76 | 197.80K |
| 2026-07-20 | $162.97 | -0.23% | $163.87 | $165.40 | $161.27 | 149.10K |
| 2026-07-17 | $163.35 | -1.73% | $166.35 | $168.91 | $162.85 | 171.00K |
| 2026-07-16 | $166.23 | +2.17% | $163.16 | $166.61 | $162.63 | 230.40K |
| 2026-07-15 | $162.70 | +1.14% | $161.65 | $163.28 | $159.57 | 170.70K |
| 2026-07-14 | $160.86 | -0.36% | $163.57 | $164.07 | $160.32 | 172.80K |
| 2026-07-13 | $161.44 | -0.44% | $162.93 | $163.92 | $159.34 | 250.90K |
| 2026-07-10 | $162.15 | -0.84% | $164.19 | $165.46 | $161.91 | 249.10K |
| 2026-07-09 | $163.53 | -1.49% | $165.85 | $165.85 | $162.01 | 256.20K |
| 2026-07-08 | $166.01 | -1.25% | $168.14 | $168.74 | $166.00 | 285.50K |
| 2026-07-07 | $168.11 | +0.66% | $168.03 | $168.51 | $165.00 | 278.90K |
| 2026-07-06 | $167.01 | -1.06% | $166.89 | $168.80 | $164.96 | 341.40K |
| 2026-07-02 | $168.80 | -0.05% | $169.66 | $170.34 | $167.05 | 196.10K |
| 2026-07-01 | $168.89 | -0.04% | $169.54 | $170.87 | $168.34 | 217.50K |
| 2026-06-30 | $168.95 | -0.15% | $168.36 | $171.86 | $168.02 | 491.40K |
| 2026-06-29 | $169.21 | -1.17% | $169.60 | $171.86 | $167.74 | 263.60K |
| 2026-06-26 | $171.22 | +1.18% | $169.23 | $174.09 | $167.86 | 761.80K |
| 2026-06-25 | $169.23 | -0.03% | $169.03 | $171.21 | $165.47 | 187.00K |
| 2026-06-24 | $169.28 | +1.95% | $166.28 | $170.56 | $165.44 | 207.20K |
| 2026-06-23 | $166.04 | +0.28% | $165.47 | $168.42 | $165.47 | 182.90K |
| 2026-06-22 | $165.57 | -0.21% | $165.32 | $167.10 | $164.85 | 187.10K |
| 2026-06-18 | $165.92 | +0.94% | $164.75 | $166.53 | $164.47 | 511.30K |
| 2026-06-17 | $164.38 | +0.13% | $163.69 | $165.07 | $162.09 | 275.00K |
| 2026-06-16 | $164.17 | +0.30% | $164.79 | $165.45 | $163.20 | 268.00K |
| 2026-06-15 | $163.68 | -0.82% | $164.70 | $165.71 | $163.06 | 208.80K |
| 2026-06-12 | $165.04 | -0.18% | $165.73 | $167.98 | $164.31 | 154.20K |
| 2026-06-11 | $165.34 | +2.28% | $162.50 | $165.93 | $162.50 | 165.00K |
| 2026-06-10 | $161.65 | -0.41% | $163.08 | $163.67 | $160.77 | 184.80K |
| 2026-06-09 | $162.32 | +2.29% | $159.90 | $162.66 | $159.90 | 212.10K |
| 2026-06-08 | $158.69 | -0.76% | $159.12 | $160.47 | $158.01 | 123.90K |
| 2026-06-05 | $159.91 | +1.20% | $158.85 | $161.11 | $157.52 | 284.00K |
| 2026-06-04 | $158.02 | +0.89% | $159.00 | $159.70 | $155.87 | 173.40K |
| 2026-06-03 | $156.62 | -0.44% | $156.94 | $158.33 | $156.12 | 494.10K |
| 2026-06-02 | $157.31 | +0.65% | $157.08 | $159.76 | $156.47 | 210.00K |
| 2026-06-01 | $156.30 | -0.27% | $156.70 | $158.24 | $152.91 | 235.60K |
| 2026-05-29 | $156.73 | -2.20% | $159.56 | $159.56 | $156.36 | 259.60K |
| 2026-05-28 | $160.26 | -0.41% | $160.59 | $161.08 | $158.81 | 117.70K |
| 2026-05-27 | $160.92 | -0.36% | $161.21 | $163.87 | $160.37 | 138.90K |
| 2026-05-26 | $161.50 | -0.15% | $162.06 | $163.30 | $160.89 | 189.60K |
| 2026-05-22 | $161.75 | 0.00% | $161.60 | $162.61 | $161.46 | 128.80K |