Balchem Corporation (BCPC)
164.24
0.45 (0.27%)
At close: Mar 31, 2025, 11:11 AM
Balchem Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 166.44 | 166.92 | 161.36 | 163.79 | -2.32 | -1.40% | 151,524 |
| Mar 27, 2025 | 165.72 | 167.12 | 164.79 | 166.11 | 0.91 | 0.55% | 112,900 |
| Mar 26, 2025 | 164.14 | 166.09 | 163.41 | 165.20 | 1.87 | 1.14% | 115,715 |
| Mar 25, 2025 | 164.86 | 166.47 | 162.63 | 163.33 | -1.19 | -0.72% | 233,300 |
| Mar 24, 2025 | 163.33 | 164.95 | 162.70 | 164.52 | 3.35 | 2.08% | 248,600 |
| Mar 21, 2025 | 162.40 | 162.91 | 160.12 | 161.17 | -2.23 | -1.36% | 758,211 |
| Mar 20, 2025 | 164.06 | 164.06 | 162.04 | 163.40 | -1.84 | -1.11% | 154,624 |
| Mar 19, 2025 | 166.25 | 166.99 | 162.84 | 165.24 | -0.55 | -0.33% | 174,400 |
| Mar 18, 2025 | 167.97 | 167.97 | 165.10 | 165.79 | -2.67 | -1.58% | 125,100 |
| Mar 17, 2025 | 166.89 | 168.84 | 166.21 | 168.46 | 0.74 | 0.44% | 156,526 |
| Mar 14, 2025 | 167.07 | 168.84 | 166.50 | 167.72 | 1.22 | 0.73% | 87,531 |
| Mar 13, 2025 | 167.75 | 169.27 | 165.49 | 166.50 | -0.98 | -0.59% | 91,600 |
| Mar 12, 2025 | 169.41 | 170.67 | 167.48 | 167.48 | -1.72 | -1.02% | 153,000 |
| Mar 11, 2025 | 170.59 | 171.18 | 168.05 | 169.20 | -1.39 | -0.81% | 200,800 |
| Mar 10, 2025 | 174.73 | 176.34 | 169.37 | 170.59 | -5.10 | -2.90% | 273,423 |
| Mar 7, 2025 | 175.42 | 176.10 | 174.16 | 175.69 | -0.47 | -0.27% | 179,700 |
| Mar 6, 2025 | 173.67 | 177.40 | 173.22 | 176.16 | 1.73 | 0.99% | 262,020 |
| Mar 5, 2025 | 170.12 | 174.74 | 170.12 | 174.43 | 3.83 | 2.25% | 128,928 |
| Mar 4, 2025 | 171.57 | 172.25 | 170.19 | 170.60 | -1.99 | -1.15% | 130,400 |
| Mar 3, 2025 | 173.86 | 174.59 | 171.69 | 172.59 | -1.44 | -0.83% | 138,035 |
| Feb 28, 2025 | 173.43 | 174.42 | 170.74 | 174.03 | 2.03 | 1.18% | 134,500 |
| Feb 27, 2025 | 171.70 | 172.60 | 171.04 | 172.00 | -0.69 | -0.40% | 150,900 |
| Feb 26, 2025 | 173.14 | 175.80 | 169.60 | 172.69 | -0.90 | -0.52% | 154,232 |
| Feb 25, 2025 | 166.71 | 174.09 | 166.60 | 173.59 | 8.02 | 4.84% | 221,830 |
| Feb 24, 2025 | 163.48 | 167.36 | 161.06 | 165.57 | 1.84 | 1.12% | 135,500 |
| Feb 21, 2025 | 166.98 | 166.98 | 154.76 | 163.73 | 2.39 | 1.48% | 194,190 |
| Feb 20, 2025 | 163.20 | 164.01 | 160.69 | 161.34 | -2.44 | -1.49% | 120,700 |
| Feb 19, 2025 | 164.04 | 165.33 | 161.50 | 163.78 | -2.23 | -1.34% | 226,418 |
| Feb 18, 2025 | 164.63 | 166.19 | 164.37 | 166.01 | 1.19 | 0.72% | 162,500 |
| Feb 14, 2025 | 161.64 | 165.11 | 161.64 | 164.82 | 1.68 | 1.03% | 131,100 |
| Feb 13, 2025 | 160.43 | 163.14 | 159.56 | 163.14 | 3.96 | 2.49% | 155,045 |
| Feb 12, 2025 | 157.58 | 159.92 | 156.44 | 159.18 | -0.77 | -0.48% | 111,414 |
| Feb 11, 2025 | 157.83 | 161.50 | 157.78 | 159.95 | 0.56 | 0.35% | 99,001 |
| Feb 10, 2025 | 161.50 | 161.51 | 159.19 | 159.39 | -0.89 | -0.56% | 72,849 |
| Feb 7, 2025 | 163.85 | 163.98 | 159.89 | 160.28 | -4.07 | -2.48% | 131,742 |
| Feb 6, 2025 | 165.09 | 165.09 | 161.75 | 164.35 | -0.40 | -0.24% | 95,629 |
| Feb 5, 2025 | 163.39 | 165.95 | 163.39 | 164.75 | 1.36 | 0.83% | 104,700 |
| Feb 4, 2025 | 160.30 | 163.70 | 159.61 | 163.39 | 2.50 | 1.55% | 96,200 |
| Feb 3, 2025 | 157.79 | 161.44 | 153.99 | 160.89 | 0.93 | 0.58% | 121,500 |
| Jan 31, 2025 | 158.58 | 160.81 | 157.92 | 159.96 | 0.87 | 0.55% | 123,600 |
| Jan 30, 2025 | 159.59 | 160.64 | 158.44 | 159.09 | 0.63 | 0.40% | 112,512 |
| Jan 29, 2025 | 156.36 | 161.93 | 156.36 | 158.46 | -2.57 | -1.60% | 120,400 |
| Jan 28, 2025 | 160.89 | 161.68 | 160.56 | 161.03 | 0.14 | 0.09% | 62,206 |
| Jan 27, 2025 | 159.80 | 162.54 | 159.42 | 160.89 | 0.66 | 0.41% | 210,900 |
| Jan 24, 2025 | 162.20 | 162.93 | 159.75 | 160.23 | -1.98 | -1.22% | 96,824 |
| Jan 23, 2025 | 161.53 | 162.36 | 160.50 | 162.21 | 0.11 | 0.07% | 118,800 |
| Jan 22, 2025 | 162.20 | 162.80 | 161.06 | 162.10 | -0.93 | -0.57% | 130,800 |
| Jan 21, 2025 | 160.86 | 163.23 | 160.84 | 163.03 | 2.88 | 1.80% | 128,400 |
| Jan 17, 2025 | 162.15 | 162.32 | 159.55 | 160.15 | -0.36 | -0.22% | 126,800 |
| Jan 16, 2025 | 160.57 | 161.01 | 159.71 | 160.51 | 0.33 | 0.21% | 120,144 |