tiprankstipranks
Trending News
More News >
Balchem (BCPC)
:BCPC
US Market

Balchem (BCPC) Historical Prices

Compare
158 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis