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

Balchem Corporation - Common Stock (BCPC)

161.75
+0.00 (0.00%)
NASDAQ· Last Trade: May 25th, 10:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Balchem Corporation - Common Stock (BCPC)

DateOpenHighLowCloseVolumeAdjusted Close
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
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