Balchem Corporation - Common Stock (BCPC)

169.05
-1.51 (-0.89%)
NASDAQ· Last Trade: Sep 9th, 10:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Balchem Corporation - Common Stock (BCPC)

DateOpenHighLowCloseVolumeAdjusted Close
9/08/2026170.44171.27169.04170.56138,260170.56
9/04/2026170.03172.53170.00171.6189,948171.61
9/03/2026176.93177.16171.47171.74180,028171.74
9/02/2026174.65177.39173.51175.47172,462175.47
9/01/2026175.38175.90172.12173.31158,152173.31
8/31/2026178.20178.27174.83175.89198,298175.89
8/28/2026178.97180.29177.07178.44150,708178.44
8/27/2026177.88179.01177.53177.86110,619177.86
8/26/2026180.25181.74178.99179.79140,304179.79
8/25/2026177.40179.95176.12179.50202,576179.50
8/24/2026181.62182.99177.38177.50279,514177.50
8/21/2026181.73181.81178.67181.28137,886181.28
8/20/2026178.12182.00178.12179.63139,606179.63
8/19/2026178.52181.76178.24180.19131,055180.19
8/18/2026179.65179.73176.72177.00169,671177.00
8/17/2026177.24179.26176.54178.38108,620178.38
8/14/2026177.36178.56174.55178.5189,142178.51
8/13/2026182.06182.06176.34177.14164,935177.14
8/12/2026179.11181.21177.93179.76137,912179.76
8/11/2026178.18179.93176.51179.01119,137179.01
8/10/2026178.29179.93176.65177.19124,610177.19
8/07/2026179.37180.48178.45179.43175,606179.43
8/06/2026180.00181.48177.17180.42186,822180.42
8/05/2026174.78178.89173.46178.79267,454178.79
8/04/2026172.26178.62169.84174.78269,657174.78
8/03/2026170.75177.05170.28173.57262,003173.57
7/31/2026163.19167.79160.46167.56346,156167.56
7/30/2026163.32164.16160.89162.73271,786162.73
7/29/2026164.88165.42163.45163.71157,704163.71
7/28/2026167.19169.57165.68165.79317,890165.79
7/27/2026163.66165.43162.65164.79138,913164.79
7/24/2026161.58163.72161.45162.81129,733162.81
7/23/2026160.67162.26159.91161.00145,577161.00
7/22/2026161.37162.29160.47162.10152,505162.10
7/21/2026162.43163.29160.75161.12197,782161.12
7/20/2026163.87165.40161.27162.97149,085162.97
7/17/2026166.35168.91162.85163.35170,992163.35
7/16/2026163.16166.61162.63166.23230,443166.23
7/15/2026161.65163.28159.57162.70171,802162.70
7/14/2026163.57164.07160.32160.86172,801160.86
7/13/2026162.93163.92159.34161.44250,955161.44
7/10/2026164.19165.46161.91162.15249,121162.15
7/09/2026165.85165.85162.01163.53256,171163.53
7/08/2026168.14168.74166.00166.01285,515166.01
7/07/2026168.03168.51165.00168.11278,924168.11
7/06/2026166.89168.80164.96167.01341,374167.01
7/02/2026169.66170.34167.05168.80196,058168.80
7/01/2026169.54170.87168.34168.89217,542168.89
6/30/2026168.36171.86168.02168.95491,374168.95
6/29/2026169.60171.85167.74169.21263,563169.21
6/26/2026169.23174.09167.85171.22761,793171.22
6/25/2026169.03171.21165.47169.23186,985169.23
6/24/2026166.28170.56165.44169.28207,155169.28
6/23/2026165.47168.42165.47166.04182,922166.04
6/22/2026165.32167.10164.85165.57187,177165.57
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
6/11/2026162.50165.93162.50165.34165,063165.34
6/10/2026163.08163.67160.77161.65184,771161.65
6/09/2026159.90162.66159.90162.32212,087162.32