Balchem Corporation (BCPC)
NASDAQ: BCPC
· Real-Time Price · USD
150.08
-0.03 (-0.02%)
At close: Sep 26, 2025, 3:59 PM
150.08
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
BCPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 149.42 | 150.92 | 148.71 | 150.08 | 150.08 | -0.02% | 156,501 |
| Sep 25, 2025 | 151.53 | 153.73 | 149.53 | 150.11 | 150.11 | -1.39% | 102,709 |
| Sep 24, 2025 | 152.99 | 154.01 | 151.79 | 152.23 | 152.23 | -0.97% | 115,700 |
| Sep 23, 2025 | 154.24 | 156.33 | 152.59 | 153.72 | 153.72 | -0.25% | 142,000 |
| Sep 22, 2025 | 156.22 | 156.22 | 153.46 | 154.10 | 154.10 | -1.55% | 145,918 |
| Sep 19, 2025 | 156.44 | 156.70 | 154.67 | 156.52 | 156.52 | 0.05% | 650,600 |
| Sep 18, 2025 | 153.18 | 156.80 | 152.78 | 156.44 | 156.44 | 2.50% | 155,920 |
| Sep 17, 2025 | 154.04 | 156.37 | 152.11 | 152.62 | 152.62 | -0.53% | 150,300 |
| Sep 16, 2025 | 154.00 | 155.18 | 152.80 | 153.43 | 153.43 | -0.73% | 99,400 |
| Sep 15, 2025 | 156.85 | 159.25 | 154.33 | 154.56 | 154.56 | -1.14% | 117,902 |
| Sep 12, 2025 | 158.53 | 158.63 | 156.12 | 156.34 | 156.34 | -1.90% | 149,600 |
| Sep 11, 2025 | 156.10 | 159.61 | 156.10 | 159.36 | 159.36 | 2.43% | 129,500 |
| Sep 10, 2025 | 157.78 | 158.54 | 154.72 | 155.58 | 155.58 | -1.83% | 104,448 |
| Sep 9, 2025 | 161.35 | 161.35 | 157.82 | 158.48 | 158.48 | -2.25% | 108,600 |
| Sep 8, 2025 | 161.16 | 162.14 | 158.93 | 162.13 | 162.13 | 0.60% | 191,200 |
| Sep 5, 2025 | 161.40 | 163.10 | 159.82 | 161.16 | 161.16 | -0.15% | 95,135 |
| 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 |