NASDAQ : BCPC
Balchem Corporation — Price history
Materials · Specialty Chemicals · United States
Last price 169.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Balchem Corporation (BCPC) closed at 169.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 172.89 | 172.89 | 169.73 | 169.98 | 249,293 | -0.25% |
| 2026-10-29 | 168.32 | 170.62 | 166.53 | 170.4 | 196,202 | +2.47% |
| 2026-10-28 | 169.52 | 170.4 | 165.77 | 166.3 | 168,337 | -1.42% |
| 2026-10-27 | 170.24 | 170.81 | 168.2 | 168.7 | 224,746 | -1.13% |
| 2026-10-26 | 178.12 | 178.57 | 169.64 | 170.62 | 331,090 | -3.60% |
| 2026-10-23 | 175.83 | 177.45 | 173.085 | 177 | 717,785 | +2.18% |
| 2026-10-22 | 170.68 | 173.43 | 170.54 | 173.23 | 493,935 | +1.43% |
| 2026-10-21 | 171.11 | 172.74 | 170.25 | 170.78 | 452,862 | -0.49% |
| 2026-10-20 | 170.68 | 172.585 | 169.715 | 171.62 | 336,335 | +0.70% |
| 2026-10-19 | 170.61 | 171.11 | 169.98 | 170.42 | 363,498 | -0.18% |
| 2026-10-16 | 171.16 | 172.39 | 169.95 | 170.73 | 197,304 | +0.12% |
| 2026-10-15 | 172.06 | 174.29 | 170.31 | 170.53 | 349,111 | +0.04% |
| 2026-10-14 | 169.4 | 170.525 | 168.02 | 170.46 | 250,056 | +0.44% |
| 2026-10-13 | 168.5 | 171.04 | 167.02 | 169.72 | 240,015 | +0.91% |
| 2026-10-12 | 167.64 | 168.938 | 166.145 | 168.19 | 175,405 | +0.21% |
| 2026-10-09 | 169.5 | 171.06 | 167.565 | 167.83 | 334,826 | -0.47% |
| 2026-10-08 | 166.65 | 169.63 | 164.56 | 168.63 | 211,019 | +1.33% |
| 2026-10-07 | 164.12 | 167.53 | 164.12 | 166.41 | 480,199 | +0.68% |
| 2026-10-06 | 167.18 | 167.91 | 164.585 | 165.29 | 165,888 | -0.45% |
| 2026-10-05 | 166.03 | 167.715 | 164.93 | 166.04 | 272,218 | -0.31% |
| 2026-10-02 | 165.13 | 167.18 | 163.85 | 166.56 | 197,319 | +1.75% |
| 2026-10-01 | 163.77 | 164.44 | 161.05 | 163.69 | 252,579 | -0.77% |
| 2026-09-30 | 167.66 | 167.85 | 164.95 | 164.96 | 181,061 | -1.31% |
| 2026-09-29 | 167.49 | 168.7 | 165.41 | 167.15 | 234,679 | -0.91% |
| 2026-09-28 | 167.89 | 168.77 | 166.1 | 168.68 | 172,546 | +0.47% |
| 2026-09-25 | 167.41 | 168.59 | 166.01 | 167.89 | 212,521 | +0.03% |
| 2026-09-24 | 168.94 | 169.16 | 166.91 | 167.84 | 159,366 | -0.24% |
| 2026-09-23 | 167.65 | 169.51 | 167.65 | 168.24 | 145,641 | -0.10% |
| 2026-09-22 | 169.58 | 170.62 | 167.99 | 168.4 | 216,985 | +0.63% |
| 2026-09-21 | 167.73 | 168.34 | 166.08 | 167.34 | 198,971 | +0.17% |
| 2026-09-18 | 165.35 | 167.14 | 164.15 | 167.05 | 620,235 | +0.78% |
| 2026-09-17 | 168.88 | 168.88 | 165.24 | 165.76 | 250,222 | -1.10% |
| 2026-09-16 | 165.59 | 170.37 | 165.59 | 167.6 | 240,119 | +1.41% |
| 2026-09-15 | 167.08 | 167.71 | 163.89 | 165.27 | 278,153 | -0.94% |
| 2026-09-14 | 165.58 | 168.18 | 164.96 | 166.83 | 376,898 | +1.48% |
| 2026-09-11 | 168.85 | 168.91 | 164.16 | 164.39 | 250,641 | -1.37% |
| 2026-09-10 | 167.55 | 167.88 | 165.125 | 166.67 | 127,765 | -0.99% |
| 2026-09-09 | 169.94 | 170.62 | 167.945 | 168.34 | 121,657 | -1.30% |
| 2026-09-08 | 170.44 | 171.27 | 169.04 | 170.56 | 138,261 | -0.61% |
| 2026-09-04 | 170.03 | 172.53 | 170 | 171.61 | 89,947 | -0.08% |
| 2026-09-03 | 176.93 | 177.16 | 171.47 | 171.74 | 180,029 | -2.13% |
| 2026-09-02 | 174.65 | 177.39 | 173.51 | 175.47 | 172,463 | +1.25% |
| 2026-09-01 | 175.38 | 175.9 | 172.116 | 173.31 | 158,152 | -1.47% |
| 2026-08-31 | 178.2 | 178.27 | 174.83 | 175.89 | 198,246 | -1.43% |
| 2026-08-28 | 178.97 | 180.29 | 177.073 | 178.44 | 150,707 | +0.33% |
| 2026-08-27 | 177.88 | 179.01 | 177.53 | 177.86 | 110,620 | -1.07% |
| 2026-08-26 | 180.25 | 181.74 | 178.99 | 179.79 | 140,306 | +0.16% |
| 2026-08-25 | 177.4 | 179.95 | 176.12 | 179.5 | 202,577 | +1.13% |
| 2026-08-24 | 181.62 | 182.99 | 177.38 | 177.5 | 279,515 | -2.09% |
| 2026-08-21 | 181.73 | 181.815 | 178.67 | 181.28 | 137,885 | +0.92% |
| 2026-08-20 | 178.12 | 182 | 178.12 | 179.63 | 139,606 | -0.31% |
| 2026-08-19 | 178.52 | 181.765 | 178.24 | 180.19 | 131,055 | +1.80% |
| 2026-08-18 | 179.65 | 179.73 | 176.725 | 177 | 169,671 | -0.77% |
| 2026-08-17 | 177.24 | 179.265 | 176.54 | 178.38 | 108,621 | -0.07% |
| 2026-08-14 | 177.36 | 178.56 | 174.55 | 178.51 | 89,141 | +0.77% |
| 2026-08-13 | 182.065 | 182.065 | 176.34 | 177.14 | 164,935 | -1.46% |
| 2026-08-12 | 179.11 | 181.21 | 177.928 | 179.76 | 137,912 | +0.42% |
| 2026-08-11 | 178.18 | 179.933 | 176.51 | 179.01 | 119,137 | +1.03% |
| 2026-08-10 | 178.29 | 179.93 | 176.645 | 177.19 | 124,610 | -1.25% |
| 2026-08-07 | 179.37 | 180.48 | 178.45 | 179.43 | 175,605 | -0.55% |
| 2026-08-06 | 180 | 181.48 | 177.17 | 180.42 | 186,825 | +0.91% |
| 2026-08-05 | 174.78 | 178.89 | 173.46 | 178.79 | 267,455 | +2.29% |
| 2026-08-04 | 172.26 | 178.62 | 169.84 | 174.78 | 269,658 | +0.70% |
| 2026-08-03 | 170.75 | 177.05 | 170.28 | 173.57 | 262,003 | +3.59% |
| 2026-07-31 | 163.19 | 167.79 | 160.455 | 167.555 | 346,156 | +2.97% |
| 2026-07-30 | 163.32 | 164.16 | 160.89 | 162.73 | 271,851 | -0.60% |
| 2026-07-29 | 164.88 | 165.418 | 163.45 | 163.71 | 157,702 | -1.25% |
| 2026-07-28 | 167.19 | 169.57 | 165.68 | 165.79 | 317,890 | +0.61% |
| 2026-07-27 | 163.66 | 165.43 | 162.65 | 164.79 | 138,914 | +1.22% |
| 2026-07-24 | 161.58 | 163.72 | 161.45 | 162.81 | 129,732 | +1.12% |
| 2026-07-23 | 160.67 | 162.26 | 159.91 | 161 | 145,808 | -0.68% |
| 2026-07-22 | 161.37 | 162.29 | 160.47 | 162.1 | 152,506 | +0.61% |
| 2026-07-21 | 162.43 | 163.29 | 160.755 | 161.12 | 197,781 | -1.14% |
| 2026-07-20 | 163.87 | 165.403 | 161.27 | 162.97 | 149,085 | -0.23% |
| 2026-07-17 | 166.35 | 168.91 | 162.853 | 163.35 | 170,991 | -1.73% |
| 2026-07-16 | 163.16 | 166.61 | 162.63 | 166.23 | 230,441 | +2.17% |
| 2026-07-15 | 161.65 | 163.28 | 159.57 | 162.7 | 170,693 | +1.14% |
| 2026-07-14 | 163.57 | 164.067 | 160.32 | 160.86 | 172,800 | -0.36% |
| 2026-07-13 | 162.93 | 163.92 | 159.34 | 161.44 | 250,954 | -0.44% |
| 2026-07-10 | 164.19 | 165.46 | 161.91 | 162.15 | 249,120 | -0.84% |
| 2026-07-09 | 165.85 | 165.85 | 162.011 | 163.53 | 256,170 | -1.49% |
| 2026-07-08 | 168.14 | 168.74 | 166 | 166.01 | 285,515 | -1.25% |
| 2026-07-07 | 168.03 | 168.51 | 165 | 168.11 | 278,924 | +0.66% |
| 2026-07-06 | 166.89 | 168.8 | 164.958 | 167.01 | 341,373 | -1.06% |
| 2026-07-02 | 169.66 | 170.335 | 167.05 | 168.8 | 196,057 | -0.05% |
| 2026-07-01 | 169.54 | 170.865 | 168.335 | 168.89 | 217,541 | -0.04% |
| 2026-06-30 | 168.36 | 171.86 | 168.02 | 168.95 | 491,374 | -0.15% |
| 2026-06-29 | 169.6 | 171.855 | 167.74 | 169.21 | 263,560 | -1.17% |
| 2026-06-26 | 169.23 | 174.09 | 167.855 | 171.22 | 761,793 | +1.18% |
| 2026-06-25 | 169.03 | 171.21 | 165.465 | 169.23 | 186,984 | -0.03% |
| 2026-06-24 | 166.28 | 170.56 | 165.44 | 169.28 | 207,155 | +1.95% |
| 2026-06-23 | 165.47 | 168.42 | 165.47 | 166.04 | 182,921 | +0.28% |
| 2026-06-22 | 165.32 | 167.1 | 164.85 | 165.57 | 187,177 | -0.21% |
| 2026-06-18 | 164.75 | 166.53 | 164.465 | 165.92 | 511,279 | +0.94% |
| 2026-06-17 | 163.69 | 165.07 | 162.09 | 164.38 | 274,955 | +0.13% |
| 2026-06-16 | 164.79 | 165.45 | 163.195 | 164.17 | 267,992 | +0.30% |
| 2026-06-15 | 164.7 | 165.71 | 163.06 | 163.68 | 208,804 | -0.82% |
| 2026-06-12 | 165.73 | 167.98 | 164.305 | 165.04 | 154,158 | -0.18% |
| 2026-06-11 | 162.5 | 165.93 | 162.5 | 165.34 | 165,063 | +2.28% |
| 2026-06-10 | 163.08 | 163.67 | 160.77 | 161.65 | 184,771 | -0.41% |
| 2026-06-09 | 159.9 | 162.66 | 159.9 | 162.32 | 212,086 | +2.29% |
| 2026-06-08 | 159.12 | 160.47 | 158.005 | 158.69 | 123,920 | -0.76% |
| 2026-06-05 | 158.85 | 161.11 | 157.52 | 159.91 | 284,038 | +1.20% |
| 2026-06-04 | 159 | 159.7 | 155.87 | 158.02 | 173,448 | +0.89% |
| 2026-06-03 | 156.94 | 158.325 | 156.12 | 156.62 | 494,083 | -0.44% |
| 2026-06-02 | 157.08 | 159.76 | 156.47 | 157.31 | 209,961 | +0.65% |
| 2026-06-01 | 156.7 | 158.24 | 152.91 | 156.3 | 235,552 | -0.27% |
| 2026-05-29 | 159.56 | 159.56 | 156.362 | 156.73 | 259,561 | -2.20% |
| 2026-05-28 | 160.59 | 161.08 | 158.805 | 160.26 | 117,683 | -0.41% |
| 2026-05-27 | 161.21 | 163.87 | 160.37 | 160.92 | 138,931 | -0.36% |
| 2026-05-26 | 162.06 | 163.303 | 160.89 | 161.5 | 189,592 | -0.15% |
| 2026-05-22 | 161.6 | 162.61 | 161.458 | 161.75 | 128,826 | +0.00% |
| 2026-05-21 | 159.8 | 161.79 | 156.64 | 161.75 | 162,169 | +0.34% |
| 2026-05-20 | 159.01 | 161.375 | 157.71 | 161.2 | 173,171 | +1.25% |
| 2026-05-19 | 159.14 | 160.845 | 157.231 | 159.21 | 144,311 | -0.16% |
| 2026-05-18 | 159.21 | 161.85 | 158.61 | 159.47 | 141,918 | +0.28% |
| 2026-05-15 | 161 | 161.255 | 159.02 | 159.02 | 123,409 | -1.28% |
| 2026-05-14 | 161.09 | 163.57 | 160.47 | 161.09 | 142,069 | +0.27% |
| 2026-05-13 | 158.95 | 161.28 | 157.25 | 160.65 | 157,938 | +0.74% |
| 2026-05-12 | 159.7 | 160.54 | 157.54 | 159.47 | 176,587 | +0.34% |