Balchem Corp. (BCPC)
NASDAQ:BCPC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
172.83
174.79
171.45
174.05
174.05
+2.37%
179,235
1.04
Apr 07, 2026
169.58
171.13
168.86
170.02
170.02
+0.26%
136,487
0.79
Apr 06, 2026
169.63
170.47
168.75
169.58
169.58
-0.49%
129,496
0.75
Apr 03, 2026
170.49
171.26
168.31
170.42
170.42
0.00%
0
0.00
Apr 02, 2026
170.49
171.26
168.31
170.42
170.42
-0.85%
175,647
1.00
Apr 01, 2026
170.52
173.24
169.20
171.88
171.88
+1.42%
176,072
1.01
Mar 31, 2026
171.31
172.15
167.15
169.48
169.48
-0.56%
222,245
1.30
Mar 30, 2026
168.90
171.52
166.80
170.44
170.44
+2.09%
373,801
2.23
Mar 27, 2026
165.21
167.58
164.92
166.95
166.95
+0.34%
239,532
1.45
Mar 26, 2026
166.38
167.60
165.21
166.39
166.39
-0.34%
148,021
0.90
Mar 25, 2026
167.58
167.92
160.37
166.96
166.96
+0.63%
118,321
0.72
Mar 24, 2026
162.33
166.68
161.71
165.92
165.92
+0.99%
179,918
1.11
Mar 23, 2026
165.57
166.37
163.39
164.29
164.29
+1.41%
207,993
1.29
Mar 20, 2026
164.47
164.55
160.21
162.01
162.01
-1.39%
513,338
3.32
Mar 19, 2026
161.99
165.54
161.02
164.29
164.29
+0.87%
208,044
1.35
Mar 18, 2026
166.11
166.85
162.74
162.88
162.88
-2.54%
202,701
1.28
Mar 17, 2026
168.74
170.00
166.67
167.13
167.13
-0.73%
247,665
1.57
Mar 16, 2026
171.06
171.06
167.93
168.36
168.36
-0.40%
191,611
1.21
Mar 13, 2026
171.83
173.02
167.63
169.03
169.03
-0.79%
150,328
0.93
Mar 12, 2026
169.74
172.51
168.40
170.37
170.37
-0.32%
138,496
0.81
Mar 11, 2026
170.40
171.88
169.57
170.91
170.91
-0.51%
130,201
0.76
Mar 10, 2026
172.06
174.96
170.06
171.78
171.78
-0.50%
187,777
1.10
Mar 09, 2026
173.88
174.28
170.03
172.65
172.65
-1.50%
228,707
1.34
Mar 06, 2026
173.41
176.85
170.01
175.28
175.28
-0.24%
129,559
0.75
Mar 05, 2026
180.68
182.00
174.40
175.70
175.70
-3.81%
99,529
0.57
Mar 04, 2026
181.40
183.51
179.01
182.66
182.66
+0.71%
144,758
0.83
Mar 03, 2026
179.34
181.71
175.71
181.38
181.38
-1.03%
170,731
0.98
Mar 02, 2026
181.08
183.90
178.72
183.26
183.26
+1.01%
282,039
1.63
Feb 27, 2026
179.84
182.50
177.09
181.43
181.43
+0.63%
231,861
1.35
Feb 26, 2026
179.45
181.35
177.37
180.29
180.29
+0.37%
140,380
0.82
Feb 25, 2026
179.45
179.87
177.19
179.62
179.62
+0.59%
119,385
0.70
Feb 24, 2026
175.00
179.11
173.00
178.56
178.56
+1.64%
197,924
1.18
Feb 23, 2026
172.82
178.51
171.50
175.68
175.68
+2.56%
233,077
1.39
Feb 20, 2026
174.53
175.00
167.19
171.30
171.30
-2.11%
192,167
1.15
Feb 19, 2026
176.26
179.62
173.20
175.00
175.00
-1.41%
147,956
0.88
Feb 18, 2026
179.55
180.91
176.36
177.50
177.50
-1.11%
152,449
0.90
Feb 17, 2026
180.07
183.01
178.84
179.50
179.50
-0.72%
241,646
1.44
Feb 16, 2026
177.10
181.17
176.65
180.81
180.81
0.00%
0
0.00
Feb 13, 2026
177.10
181.17
176.65
180.81
180.81
+1.87%
224,965
1.34
Feb 12, 2026
178.56
182.42
177.06
177.49
177.49
-0.67%
142,181
0.84
Feb 11, 2026
174.69
179.20
173.23
178.68
178.68
+3.71%
195,838
1.17
Feb 10, 2026
171.76
175.47
169.73
174.59
174.59
+1.33%
168,689
1.01
Feb 09, 2026
172.60
174.01
171.07
172.29
172.29
-0.50%
203,111
1.21
Feb 06, 2026
174.98
176.55
173.13
173.16
173.16
-0.32%
178,404
1.07
Feb 05, 2026
174.27
175.91
172.19
173.72
173.72
-0.17%
161,916
0.98
Feb 04, 2026
171.79
176.35
171.79
174.01
174.01
+1.88%
109,708
0.66
Feb 03, 2026
170.51
172.19
168.90
170.80
170.80
-0.32%
175,053
1.06
Feb 02, 2026
170.72
172.46
168.86
171.35
171.35
+0.69%
130,040
0.78
Jan 30, 2026
170.25
170.67
167.80
170.17
170.17
-0.35%
178,937
1.08
Jan 29, 2026
168.68
171.33
167.83
170.76
170.76
+1.56%
175,514
1.06
Rows: