Education
About Us
Working with TipRanks
Follow Us
Balchem Corp. (BCPC)
NASDAQ:BCPC
Time Period
1Y
Events
Historical Prices
Rows:
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
+1.07%
150,194
0.80
Dec 19, 2025
157.58
158.46
155.46
156.30
155.34
-0.92%
505,570
2.79
Dec 18, 2025
159.77
161.23
156.42
158.72
157.75
+0.04%
189,238
1.00
Dec 17, 2025
156.44
160.38
155.13
159.63
158.65
+2.23%
211,412
1.13
Dec 16, 2025
158.91
159.76
156.12
157.11
156.14
-0.40%
349,676
1.90
Dec 15, 2025
156.77
159.09
156.30
158.71
157.74
+2.38%
702,691
4.02
Dec 12, 2025
157.08
159.30
155.47
155.98
155.03
-0.09%
177,045
1.02
Dec 11, 2025
152.54
158.87
152.36
157.08
156.12
+4.74%
174,634
1.01
Dec 10, 2025
148.10
152.31
148.10
150.90
149.98
+2.98%
242,699
1.41
Dec 09, 2025
147.75
151.19
147.18
147.44
146.54
+0.67%
196,478
1.15
Dec 08, 2025
150.40
152.84
147.19
147.36
146.46
-1.48%
207,070
1.23
Dec 05, 2025
153.00
155.16
150.40
150.50
149.58
-1.25%
179,986
1.07
Dec 04, 2025
153.64
156.43
152.39
153.35
152.41
+0.16%
156,260
0.93
Dec 03, 2025
154.36
156.96
153.51
154.05
153.11
+0.58%
223,321
1.35
Dec 02, 2025
155.74
155.79
153.96
154.10
153.16
-0.37%
119,820
0.72
Dec 01, 2025
155.20
156.52
154.51
155.63
154.68
+0.24%
148,088
0.89
Nov 28, 2025
155.90
156.43
155.79
156.21
155.25
+0.42%
61,345
0.36
Nov 26, 2025
155.89
158.68
155.89
156.52
155.56
+0.46%
241,114
1.44
Nov 25, 2025
154.54
158.68
154.54
156.77
155.81
+2.65%
197,988
1.19
Nov 24, 2025
155.88
156.13
153.33
153.66
152.72
-0.55%
188,652
1.14
Nov 21, 2025
152.80
158.05
152.48
155.46
154.51
+2.42%
287,606
1.75
Nov 20, 2025
153.46
154.05
151.97
152.72
151.79
+0.87%
109,553
0.66
Nov 19, 2025
153.95
154.76
151.99
152.33
151.40
-0.45%
93,999
0.57
Nov 18, 2025
155.87
156.20
153.12
153.96
153.02
-0.40%
103,565
0.62
Nov 17, 2025
157.33
157.60
153.61
155.53
154.58
-0.17%
217,196
1.32
Nov 14, 2025
155.89
157.42
155.54
156.75
155.79
+0.46%
137,836
0.84
Nov 13, 2025
157.69
158.03
156.17
156.99
156.03
+0.47%
147,322
0.89
Nov 12, 2025
156.21
158.53
155.92
157.21
156.25
+1.32%
199,560
1.22
Nov 11, 2025
154.44
157.40
154.44
156.11
155.16
+1.19%
95,591
0.58
Nov 10, 2025
152.39
155.70
151.66
155.23
154.28
+2.38%
121,212
0.74
Nov 07, 2025
152.34
154.81
151.73
152.56
151.63
+0.83%
163,736
1.00
Nov 06, 2025
152.24
153.30
150.38
152.23
151.30
+0.30%
123,868
0.75
Nov 05, 2025
152.19
154.06
151.50
152.71
151.78
+1.11%
177,821
1.07
Nov 04, 2025
152.41
153.20
150.23
151.96
151.03
+0.25%
155,587
0.94
Nov 03, 2025
152.74
152.74
151.03
152.52
151.59
+0.04%
180,367
1.08
Oct 31, 2025
153.81
154.89
152.37
153.39
152.45
+0.24%
203,224
1.22
Oct 30, 2025
153.57
156.28
151.85
153.97
153.03
+0.80%
288,554
1.75
Oct 29, 2025
153.98
155.14
151.92
153.69
152.75
-0.33%
199,161
1.20
Oct 28, 2025
153.74
156.08
152.60
155.15
154.20
+1.03%
162,896
0.97
Oct 27, 2025
155.86
156.40
153.31
154.51
153.56
-0.78%
138,966
0.81
Oct 24, 2025
157.11
157.37
155.66
156.68
155.72
+0.55%
135,797
0.78
Oct 23, 2025
157.44
158.85
155.54
156.78
155.82
+0.46%
164,554
0.94
Oct 22, 2025
157.83
158.82
155.06
157.02
156.06
+0.70%
205,729
1.18
Oct 21, 2025
151.23
158.41
146.21
156.89
155.93
+4.70%
314,227
1.83
Oct 20, 2025
147.59
151.02
146.51
150.77
149.85
+2.78%
292,633
1.73
Oct 17, 2025
146.23
148.35
144.99
147.59
146.69
+2.00%
204,722
1.22
Oct 16, 2025
143.41
146.31
142.83
145.58
144.69
+1.98%
165,324
0.98
Oct 15, 2025
142.00
144.01
142.00
143.63
142.75
+1.53%
138,640
0.82
Oct 14, 2025
142.30
143.34
140.70
142.33
141.46
+0.07%
173,978
1.03
Rows: