Education
About Us
Working with TipRanks
Follow Us
Balchem (BCPC)
NASDAQ:BCPC
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
166.74
168.64
165.27
168.14
168.14
+1.23%
153,344
0.92
Jan 27, 2026
166.12
166.94
165.09
166.10
166.10
-0.33%
88,121
0.52
Jan 26, 2026
167.55
168.90
166.48
166.65
166.65
-0.53%
101,858
0.59
Jan 23, 2026
167.60
168.31
164.89
167.54
167.54
-0.33%
127,066
0.74
Jan 22, 2026
169.00
171.50
168.10
168.10
168.10
-0.50%
234,976
1.38
Jan 21, 2026
164.98
168.98
164.57
168.95
168.95
+3.26%
201,595
1.19
Jan 20, 2026
167.55
167.80
163.55
163.61
163.61
-3.04%
176,839
1.04
Jan 19, 2026
166.00
168.88
165.28
168.74
168.74
0.00%
0
0.00
Jan 16, 2026
166.00
168.88
165.28
168.74
168.74
+1.64%
210,334
1.21
Jan 15, 2026
160.62
166.15
160.62
166.01
166.01
+3.76%
200,418
1.14
Jan 14, 2026
159.11
160.60
157.85
160.00
160.00
+0.61%
120,812
0.68
Jan 13, 2026
159.34
160.67
158.10
159.03
159.03
-0.11%
109,276
0.61
Jan 12, 2026
159.48
161.58
158.92
159.21
159.21
-0.66%
142,309
0.80
Jan 09, 2026
160.26
162.50
158.82
160.27
160.27
-0.21%
115,725
0.65
Jan 08, 2026
154.11
160.98
154.02
160.61
160.61
+3.83%
244,257
1.38
Jan 07, 2026
156.97
157.00
153.44
154.69
154.69
-0.85%
141,184
0.79
Jan 06, 2026
155.48
157.00
155.08
156.02
156.02
-0.05%
132,025
0.74
Jan 05, 2026
153.32
157.77
153.32
156.10
156.10
+1.35%
138,610
0.77
Jan 02, 2026
153.36
155.02
152.58
154.02
154.02
+0.43%
123,324
0.69
Jan 01, 2026
154.45
154.76
153.06
153.36
153.36
0.00%
0
0.00
Dec 31, 2025
154.45
154.76
153.06
153.36
153.36
-0.78%
162,269
0.89
Dec 30, 2025
156.68
156.88
154.52
154.56
154.56
-1.35%
92,538
0.51
Dec 29, 2025
157.86
158.59
155.82
156.68
156.68
-0.50%
156,716
0.86
Dec 26, 2025
157.41
157.90
155.70
157.46
157.46
+0.28%
85,914
0.47
Dec 25, 2025
156.63
158.97
155.62
157.02
157.02
0.00%
0
0.00
Dec 24, 2025
156.63
158.97
155.62
157.02
157.02
+0.25%
141,889
0.76
Dec 23, 2025
156.08
158.03
155.83
156.63
156.63
+0.38%
130,360
0.70
Dec 22, 2025
155.99
158.61
155.99
157.00
156.04
+0.45%
150,194
0.81
Dec 19, 2025
157.58
158.46
155.46
156.30
155.34
-1.52%
505,570
2.83
Dec 18, 2025
159.77
161.23
156.42
158.72
157.75
-0.57%
189,238
1.06
Dec 17, 2025
156.44
160.38
155.13
159.63
158.65
+1.61%
211,412
1.14
Dec 16, 2025
158.91
159.76
156.12
157.11
156.14
-1.01%
349,676
1.92
Dec 15, 2025
156.77
159.09
156.30
158.71
157.74
+1.75%
702,691
4.05
Dec 12, 2025
157.08
159.30
155.47
155.98
155.03
-0.70%
177,045
1.03
Dec 11, 2025
152.54
158.87
152.36
157.08
156.12
+4.10%
174,634
1.02
Dec 10, 2025
148.10
152.31
148.10
150.90
149.98
+2.35%
242,699
1.43
Dec 09, 2025
147.75
151.19
147.18
147.44
146.54
+0.05%
196,478
1.17
Dec 08, 2025
150.40
152.84
147.19
147.36
146.46
-2.09%
207,070
1.24
Dec 05, 2025
153.00
155.16
150.40
150.50
149.58
-1.86%
179,986
1.09
Dec 04, 2025
153.64
156.43
152.39
153.35
152.41
-0.45%
156,260
0.94
Dec 03, 2025
154.36
156.96
153.51
154.05
153.11
-0.03%
223,321
1.36
Dec 02, 2025
155.74
155.79
153.96
154.10
153.16
-0.98%
119,820
0.73
Dec 01, 2025
155.20
156.52
154.51
155.63
154.68
-0.37%
148,088
0.90
Nov 28, 2025
155.90
156.43
155.79
156.21
155.25
-0.20%
61,345
0.37
Nov 27, 2025
155.89
158.68
155.89
156.52
155.56
0.00%
0
0.00
Nov 26, 2025
155.89
158.68
155.89
156.52
155.56
-0.16%
241,114
1.46
Nov 25, 2025
154.54
158.68
154.54
156.77
155.81
+2.02%
197,988
1.21
Nov 24, 2025
155.88
156.13
153.33
153.66
152.72
-1.16%
188,652
1.16
Rows: