Balchem Corporation (BCPC)
NASDAQ: BCPC
· Real-Time Price · USD
160.81
-3.12 (-1.90%)
At close: Aug 14, 2025, 3:59 PM
160.94
0.08%
After-hours: Aug 14, 2025, 04:20 PM EDT
BCPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 162.68 | 162.89 | 160.77 | 160.94 | n/a | -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 |
| Aug 7, 2025 | 160.09 | 160.75 | 157.70 | 159.45 | 159.45 | -0.34% | 245,600 |
| Aug 6, 2025 | 156.61 | 160.17 | 154.27 | 160.00 | 160.00 | 2.29% | 165,400 |
| Aug 5, 2025 | 155.80 | 157.00 | 155.38 | 156.42 | 156.42 | 0.66% | 195,700 |
| Aug 4, 2025 | 153.04 | 155.63 | 152.18 | 155.39 | 155.39 | 2.12% | 181,601 |
| Aug 1, 2025 | 150.81 | 152.65 | 149.23 | 152.17 | 152.17 | -0.20% | 203,119 |
| Jul 31, 2025 | 150.00 | 158.52 | 147.74 | 152.47 | 152.47 | 0.25% | 261,300 |
| Jul 30, 2025 | 151.98 | 153.05 | 149.73 | 152.09 | 152.09 | -0.43% | 326,400 |
| Jul 29, 2025 | 151.76 | 153.86 | 150.70 | 152.75 | 152.75 | 1.40% | 299,700 |
| Jul 28, 2025 | 148.53 | 150.89 | 146.41 | 150.64 | 150.64 | 1.22% | 305,100 |
| Jul 25, 2025 | 149.96 | 150.07 | 148.48 | 148.82 | 148.82 | -0.25% | 268,324 |
| Jul 24, 2025 | 150.00 | 150.76 | 149.10 | 149.20 | 149.20 | -0.95% | 143,507 |
| Jul 23, 2025 | 152.91 | 153.15 | 150.22 | 150.63 | 150.63 | -1.17% | 138,225 |
| Jul 22, 2025 | 152.39 | 155.09 | 151.37 | 152.42 | 152.42 | -0.39% | 139,900 |
| Jul 21, 2025 | 153.48 | 155.10 | 152.79 | 153.02 | 153.02 | 0.12% | 125,700 |
| Jul 18, 2025 | 159.65 | 160.15 | 151.37 | 152.84 | 152.84 | -3.49% | 232,035 |