Balchem (BCPC)
NASDAQ:BCPC
Want to see BCPC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
161.60
162.61
161.46
161.75
161.75
0.00%
128,826
0.66
May 21, 2026
159.80
161.79
156.64
161.75
161.75
+0.34%
162,169
0.83
May 20, 2026
159.01
161.38
157.71
161.20
161.20
+1.25%
173,171
0.88
May 19, 2026
159.14
160.85
157.23
159.21
159.21
-0.16%
144,311
0.74
May 18, 2026
159.21
161.85
158.61
159.47
159.47
+0.28%
141,918
0.72
May 15, 2026
161.00
161.26
159.02
159.02
159.02
-1.28%
123,409
0.62
May 14, 2026
161.09
163.57
160.47
161.09
161.09
+0.27%
142,069
0.72
May 13, 2026
158.95
161.28
157.25
160.65
160.65
+0.74%
157,938
0.80
May 12, 2026
159.70
160.54
157.54
159.47
159.47
+0.34%
176,587
0.90
May 11, 2026
161.50
161.50
157.85
158.93
158.93
-1.27%
159,788
0.81
May 08, 2026
159.75
161.32
159.00
160.97
160.97
+0.92%
96,913
0.49
May 07, 2026
162.13
163.29
159.49
159.50
159.50
-1.16%
173,682
0.87
May 06, 2026
162.87
163.82
160.09
161.38
161.38
+0.16%
171,519
0.86
May 05, 2026
162.10
163.34
160.01
161.13
161.13
-0.60%
166,464
0.84
May 04, 2026
161.27
165.34
160.31
162.10
162.10
+0.36%
331,021
1.69
May 01, 2026
162.50
163.63
157.79
161.52
161.52
-0.06%
248,178
1.28
Apr 30, 2026
173.33
176.18
159.66
161.62
161.62
-6.76%
348,372
1.83
Apr 29, 2026
175.82
176.25
173.23
173.33
173.33
-2.23%
192,531
1.01
Apr 28, 2026
175.58
177.40
174.80
177.28
177.28
+1.23%
206,925
1.09
Apr 27, 2026
174.10
175.99
172.71
175.12
175.12
+0.77%
340,535
1.82
Apr 24, 2026
176.29
176.51
171.57
173.78
173.78
-1.56%
399,023
2.19
Apr 23, 2026
175.44
177.13
174.10
176.53
176.53
+0.78%
231,720
1.29
Apr 22, 2026
176.34
177.49
175.11
175.17
175.17
-0.29%
125,530
0.70
Apr 21, 2026
176.93
177.95
173.93
175.68
175.68
-1.04%
258,223
1.44
Apr 20, 2026
176.85
178.70
175.12
177.52
177.52
-0.08%
208,304
1.16
Apr 17, 2026
175.38
178.60
173.11
177.66
177.66
+1.84%
227,493
1.27
Apr 16, 2026
174.26
176.90
174.26
174.45
174.45
-0.03%
283,507
1.63
Apr 15, 2026
174.89
176.52
172.90
174.50
174.50
-0.61%
213,672
1.23
Apr 14, 2026
176.05
176.05
173.51
175.57
175.57
-0.53%
102,620
0.58
Apr 13, 2026
174.93
176.88
173.11
176.51
176.51
+0.90%
176,202
1.01
Apr 10, 2026
174.37
174.96
173.18
174.93
174.93
-0.08%
127,069
0.73
Apr 09, 2026
172.93
177.06
172.10
175.07
175.07
+0.59%
261,734
1.52
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
Rows: