Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Balchem Corporation - Common Stock (BCPC)

162.81
+1.81 (1.12%)
NASDAQ· Last Trade: Jul 26th, 7:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Balchem Corporation - Common Stock (BCPC)

DateOpenHighLowCloseVolumeAdjusted Close
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
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