Education
About Us
Working with TipRanks
Follow Us
Balchem (BCPC)
:BCPC
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2025
166.18
166.34
164.95
165.54
165.54
-0.45%
120,957
0.65
Jun 04, 2025
167.22
167.95
166.03
166.29
166.29
-0.21%
106,575
0.57
Jun 03, 2025
165.33
168.01
165.07
166.64
166.64
+0.58%
122,253
0.66
Jun 02, 2025
166.87
167.50
164.50
165.68
165.68
-0.61%
100,491
0.54
May 30, 2025
166.41
167.07
165.27
166.70
166.70
+0.31%
153,968
0.83
May 29, 2025
166.17
167.25
164.63
166.18
166.18
+0.03%
87,922
0.47
May 28, 2025
169.16
169.16
166.00
166.13
166.13
-1.71%
107,620
0.57
May 27, 2025
166.67
169.02
166.55
169.02
169.02
+1.84%
251,116
1.34
May 23, 2025
165.96
168.24
165.48
165.96
165.96
-0.95%
93,766
0.50
May 22, 2025
167.37
168.58
165.25
167.55
167.55
-0.45%
115,584
0.61
May 21, 2025
168.93
170.32
167.88
168.30
168.30
-1.26%
108,808
0.57
May 20, 2025
169.27
171.14
168.39
170.45
170.45
+0.63%
173,664
0.91
May 19, 2025
167.00
169.61
166.46
169.39
169.39
+0.67%
105,009
0.55
May 16, 2025
166.84
168.86
165.62
168.26
168.26
+0.69%
134,512
0.70
May 15, 2025
163.85
167.25
162.34
167.11
167.11
+2.29%
194,087
1.02
May 14, 2025
164.42
165.47
163.36
163.37
163.37
-0.95%
149,945
0.79
May 13, 2025
165.24
167.40
164.72
164.94
164.94
-0.37%
221,378
1.18
May 12, 2025
168.00
168.84
165.12
165.55
165.55
+0.61%
149,662
0.80
May 09, 2025
164.53
165.65
163.57
164.55
164.55
-0.38%
98,186
0.52
May 08, 2025
164.46
166.11
164.11
165.18
165.18
+0.72%
138,219
0.74
May 07, 2025
165.00
166.25
162.63
164.00
164.00
+0.20%
113,084
0.61
May 06, 2025
162.56
164.38
161.00
163.68
163.68
+0.58%
143,936
0.77
May 05, 2025
160.27
163.63
160.27
162.74
162.74
+0.54%
152,645
0.82
May 02, 2025
158.06
162.13
158.06
161.87
161.87
+3.18%
134,973
0.73
May 01, 2025
156.31
157.83
155.26
156.88
156.88
+0.21%
202,432
1.10
Apr 30, 2025
155.25
157.66
153.21
156.55
156.55
+0.35%
232,561
1.28
Apr 29, 2025
154.15
157.75
154.15
156.01
156.01
-0.05%
296,991
1.66
Apr 28, 2025
153.93
156.82
152.84
156.09
156.09
+1.59%
145,439
0.81
Apr 25, 2025
152.60
154.40
151.48
153.64
153.64
-0.36%
171,999
0.96
Apr 24, 2025
156.22
156.59
146.27
154.20
154.20
-2.60%
324,844
1.86
Apr 23, 2025
160.34
161.41
157.38
158.31
158.31
+0.51%
191,526
1.10
Apr 22, 2025
158.61
159.32
155.73
157.50
157.50
+0.37%
375,663
2.21
Apr 21, 2025
160.08
160.50
156.12
156.92
156.92
-2.84%
120,923
0.71
Apr 17, 2025
161.41
162.86
160.57
161.50
161.50
+0.12%
156,825
0.92
Apr 16, 2025
163.39
163.39
159.89
161.31
161.31
-1.10%
116,783
0.69
Apr 15, 2025
162.51
164.58
161.10
163.10
163.10
-0.61%
231,653
1.38
Apr 14, 2025
162.29
164.86
161.25
164.10
164.10
+2.10%
234,193
1.41
Apr 11, 2025
155.66
161.08
153.15
160.73
160.73
+2.97%
188,554
1.14
Apr 10, 2025
156.80
156.80
152.34
156.09
156.09
-2.22%
249,438
1.52
Apr 09, 2025
149.46
160.97
145.70
159.64
159.64
+6.07%
276,208
1.71
Apr 08, 2025
157.40
158.87
148.75
150.50
150.50
-2.36%
281,738
1.77
Apr 07, 2025
151.26
160.39
151.26
154.13
154.13
-1.06%
284,139
1.82
Apr 04, 2025
156.19
159.71
154.24
155.78
155.78
-2.76%
229,987
1.48
Apr 03, 2025
161.78
162.90
159.06
160.20
160.20
-4.27%
181,587
1.18
Apr 02, 2025
165.18
167.79
164.64
167.35
167.35
+0.07%
110,318
0.72
Apr 01, 2025
165.88
167.33
163.06
167.24
167.24
+0.75%
183,240
1.21
Mar 31, 2025
163.18
167.03
160.63
166.00
166.00
+1.35%
278,079
1.88
Mar 28, 2025
166.44
166.92
161.36
163.79
163.79
-1.40%
151,524
1.04
Mar 27, 2025
165.72
167.12
164.79
166.11
166.11
+0.55%
112,863
0.77
Mar 26, 2025
164.14
166.09
163.41
165.20
165.20
+1.14%
115,715
0.76
Rows: