Balchem Corporation (BCPC)
NASDAQ: BCPC
· Real-Time Price · USD
161.16
-0.24 (-0.15%)
At close: Sep 05, 2025, 3:59 PM
161.47
0.19%
After-hours: Sep 05, 2025, 06:31 PM EDT
BCPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 161.40 | 163.10 | 159.82 | 161.16 | 161.16 | -0.15% | 95,134 |
| Sep 4, 2025 | 161.02 | 161.55 | 160.20 | 161.40 | 161.40 | 0.62% | 92,000 |
| Sep 3, 2025 | 159.80 | 160.45 | 158.99 | 160.41 | 160.41 | -0.05% | 139,000 |
| Sep 2, 2025 | 161.30 | 162.71 | 159.88 | 160.49 | 160.49 | -0.99% | 169,400 |
| Aug 29, 2025 | 162.43 | 163.26 | 160.89 | 162.09 | 162.09 | 0.06% | 195,300 |
| Aug 28, 2025 | 163.16 | 163.51 | 160.76 | 161.99 | 161.99 | -0.75% | 139,308 |
| Aug 27, 2025 | 162.69 | 163.94 | 162.09 | 163.21 | 163.21 | 0.50% | 135,235 |
| Aug 26, 2025 | 162.55 | 163.74 | 162.04 | 162.40 | 162.40 | 0.21% | 133,447 |
| Aug 25, 2025 | 165.12 | 165.12 | 161.67 | 162.06 | 162.06 | -1.85% | 244,037 |
| Aug 22, 2025 | 162.98 | 166.47 | 162.25 | 165.12 | 165.12 | 1.96% | 150,700 |
| Aug 21, 2025 | 160.91 | 162.67 | 160.56 | 161.94 | 161.94 | 0.07% | 153,800 |
| Aug 20, 2025 | 161.63 | 162.70 | 161.01 | 161.83 | 161.83 | 0.43% | 99,220 |
| Aug 19, 2025 | 160.00 | 161.85 | 159.81 | 161.14 | 161.14 | 0.75% | 138,536 |
| Aug 18, 2025 | 160.31 | 161.44 | 159.70 | 159.94 | 159.94 | -0.29% | 97,300 |
| Aug 15, 2025 | 161.37 | 161.37 | 159.04 | 160.41 | 160.41 | -0.33% | 183,823 |
| Aug 14, 2025 | 162.68 | 162.89 | 160.77 | 160.94 | 160.94 | -1.82% | 132,843 |
| Aug 13, 2025 | 161.52 | 164.02 | 161.02 | 163.93 | 163.93 | 1.90% | 123,800 |
| Aug 12, 2025 | 159.33 | 160.90 | 157.88 | 160.87 | 160.87 | 1.25% | 120,142 |
| Aug 11, 2025 | 159.16 | 159.70 | 156.73 | 158.88 | 158.88 | -0.29% | 176,600 |
| Aug 8, 2025 | 160.19 | 161.67 | 158.50 | 159.34 | 159.34 | -0.07% | 174,404 |