Home

Balchem Corporation - Common Stock (BCPC)

155.38
-4.82 (-3.01%)
NASDAQ · Last Trade: Apr 6th, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Balchem Corporation - Common Stock (BCPC)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025156.19159.71154.24155.3893,182155.38
4/03/2025161.78162.90159.06160.20181,587160.20
4/02/2025165.18167.79164.63167.35110,318167.35
4/01/2025165.88167.33163.06167.24183,240167.24
3/31/2025163.18167.03160.63166.00278,079166.00
3/28/2025166.44166.91161.36163.79151,524163.79
3/27/2025165.72167.12164.79166.11112,863166.11
3/26/2025164.14166.09163.41165.20115,715165.20
3/25/2025164.86166.47162.63163.33233,261163.33
3/24/2025163.33164.95162.70164.52248,600164.52
3/21/2025162.40162.91160.12161.17758,211161.17
3/20/2025164.06164.06162.04163.40154,624163.40
3/19/2025166.25166.99162.84165.24174,389165.24
3/18/2025167.97167.97165.10165.79125,089165.79
3/17/2025166.89168.84166.21168.46156,501168.46
3/14/2025167.07168.84166.50167.7287,531167.72
3/13/2025167.75169.27165.49166.5091,582166.50
3/12/2025169.41170.67167.48167.48152,974167.48
3/11/2025170.59171.18168.05169.20200,785169.20
3/10/2025174.73176.34169.37170.59273,423170.59
3/07/2025175.42176.10174.16175.69179,690175.69
3/06/2025173.67177.40173.22176.16262,020176.16
3/05/2025170.12174.74170.12174.43128,928174.43
3/04/2025171.57172.25170.19170.60130,352170.60
3/03/2025173.86174.59171.69172.59138,035172.59
2/28/2025173.43174.42170.74174.03134,481174.03
2/27/2025171.70172.60171.04172.00150,889172.00
2/26/2025173.14175.80169.60172.69154,232172.69
2/25/2025166.71174.09166.60173.59221,830173.59
2/24/2025163.48167.35161.06165.57135,460165.57
2/21/2025166.98166.98154.76163.73194,190163.73
2/20/2025163.20164.01160.69161.34120,676161.34
2/19/2025164.04165.33161.50163.78226,418163.78
2/18/2025164.63166.19164.37166.01162,494166.01
2/14/2025161.64165.10161.64164.82131,072164.82
2/13/2025160.43163.14159.56163.14155,044163.14
2/12/2025157.58159.92156.44159.18111,414159.18
2/11/2025157.83161.50157.78159.9599,001159.95
2/10/2025161.50161.51159.19159.3972,849159.39
2/07/2025163.85163.97159.88160.28131,742160.28
2/06/2025165.09165.09161.75164.3595,629164.35
2/05/2025163.39165.95163.39164.75104,652164.75
2/04/2025160.30163.70159.61163.3996,196163.39
2/03/2025157.79161.44153.99160.89121,471160.89
1/31/2025158.58160.81157.92159.96123,600159.96
1/30/2025159.59160.63158.44159.09112,512159.09
1/29/2025156.36161.93156.36158.46120,372158.46
1/28/2025160.89161.68160.56161.0362,206161.03
1/27/2025159.80162.54159.42160.89210,880160.89
1/24/2025162.20162.93159.75160.2396,824160.23
1/23/2025161.53162.36160.50162.21118,770162.21
1/22/2025162.20162.80161.06162.10130,786162.10
1/21/2025160.86163.22160.84163.03128,366163.03
1/17/2025162.15162.32159.55160.15126,794160.15
1/16/2025160.57161.01159.71160.51120,144160.51
1/15/2025161.58161.58158.78160.18141,851160.18
1/14/2025157.57158.84156.48158.62108,072158.62
1/13/2025152.65156.50152.60156.33120,970156.33
1/10/2025154.31155.15152.68154.22140,068154.22
1/08/2025155.06157.19153.91157.09137,638157.09
1/07/2025157.21158.00153.99155.06133,144155.06
1/06/2025159.22160.35157.10157.16129,014157.16