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

Balchem Corporation - Common Stock (BCPC)

174.70
+3.90 (2.28%)
NASDAQ · Last Trade: Feb 4th, 10:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Balchem Corporation - Common Stock (BCPC)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026170.51172.19168.90170.80175,053170.80
2/02/2026170.72172.46168.86171.35130,040171.35
1/30/2026170.25170.67167.80170.17178,937170.17
1/29/2026168.68171.33167.82170.76175,514170.76
1/28/2026166.74168.64165.27168.14153,344168.14
1/27/2026166.12166.94165.09166.1088,121166.10
1/26/2026167.55168.90166.48166.65101,858166.65
1/23/2026167.60168.31164.89167.54127,066167.54
1/22/2026169.00171.50168.10168.10234,976168.10
1/21/2026164.98168.98164.56168.95201,595168.95
1/20/2026167.55167.80163.55163.61176,871163.61
1/16/2026166.00168.88165.28168.74210,334168.74
1/15/2026160.62166.15160.62166.01200,418166.01
1/14/2026159.11160.60157.85160.00120,812160.00
1/13/2026159.34160.67158.10159.03109,276159.03
1/12/2026159.48161.58158.91159.21142,309159.21
1/09/2026160.26162.50158.82160.27115,725160.27
1/08/2026154.11160.98154.02160.61244,257160.61
1/07/2026156.97157.00153.44154.69141,184154.69
1/06/2026155.48157.00155.07156.02132,025156.02
1/05/2026153.32157.77153.32156.10138,610156.10
1/02/2026153.36155.02152.58154.02123,324154.02
12/31/2025154.45154.76153.06153.36162,269153.36
12/30/2025156.68156.88154.52154.5692,538154.56
12/29/2025157.86158.59155.81156.68156,716156.68
12/26/2025157.41157.90155.70157.4685,914157.46
12/24/2025156.63158.97155.62157.02141,889157.02
12/23/2025156.08158.03155.83156.63130,360156.63
12/22/2025155.99158.61155.99157.00150,192156.04
12/19/2025157.58158.46155.46156.30505,570155.34
12/18/2025159.77161.23156.41158.72189,238157.75
12/17/2025156.44160.38155.13159.63211,395158.65
12/16/2025158.91159.76156.12157.10349,676156.14
12/15/2025156.77159.09156.29158.71702,688157.74
12/12/2025157.08159.30155.47155.98177,045155.03
12/11/2025152.54158.87152.35157.08174,634156.12
12/10/2025148.10152.31148.10150.90242,699149.98
12/09/2025147.75151.19147.18147.44196,478146.54
12/08/2025150.40152.84147.19147.36207,070146.46
12/05/2025153.00155.16150.40150.50179,986149.58
12/04/2025153.64156.43152.38153.35156,260152.41
12/03/2025154.36156.96153.51154.05223,321153.11
12/02/2025155.74155.79153.96154.10119,820153.16
12/01/2025155.20156.51154.51155.63148,088154.68
11/28/2025155.90156.43155.79156.2161,345155.25
11/26/2025155.89158.68155.89156.52241,114155.56
11/25/2025154.54158.68154.54156.77197,988155.81
11/24/2025155.88156.13153.33153.66187,778152.72
11/21/2025152.80158.05152.48155.46287,606154.51
11/20/2025153.46154.05151.97152.57109,553151.64
11/19/2025153.95154.76151.99152.3393,999151.40
11/18/2025155.87156.20153.12153.96103,565153.02
11/17/2025157.33157.60153.61155.53217,196154.58
11/14/2025155.89157.42155.54156.75137,836155.79
11/13/2025157.69158.03156.17156.99147,322156.03
11/12/2025156.21158.53155.92157.21199,560156.25
11/11/2025154.44157.40154.44156.1195,591155.16
11/10/2025152.39155.70151.66155.23121,212154.28
11/07/2025152.34154.81151.73152.56163,736151.63
11/06/2025152.24153.30150.38152.23123,868151.30
11/05/2025152.19154.06151.50152.71177,821151.78
11/04/2025152.41153.19150.23151.96155,587151.03