Balchem Corporation BCPC
173.14 USD +0.79 (+0.46%)
Regular-session close
173.14 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
172.24 Day range 174.90
147.36 52-week range 183.26
- YTD
- +12.90%
- 1 year
- +10.29%
BCPC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 172.67 | 174.90 | 172.24 | 173.14 | +0.79 | +0.46% | 144,012 |
| Nov 12, 2026 | 174.58 | 175.50 | 172.04 | 172.35 | -0.95 | -0.55% | 178,700 |
| Nov 11, 2026 | 174.12 | 174.12 | 170.78 | 173.30 | -0.24 | -0.14% | 199,500 |
| Nov 10, 2026 | 175.15 | 178.29 | 173.42 | 173.54 | -2.45 | -1.39% | 197,100 |
| Nov 9, 2026 | 175.88 | 178.50 | 173.96 | 175.99 | +1.56 | +0.89% | 280,100 |
| Nov 6, 2026 | 177.19 | 177.97 | 174.01 | 174.43 | -5.28 | -2.94% | 425,500 |
| Nov 5, 2026 | 183.90 | 186.15 | 178.31 | 179.71 | -2.87 | -1.57% | 543,200 |
| Nov 4, 2026 | 179.13 | 183.32 | 178.93 | 182.58 | +7.07 | +4.03% | 452,500 |
| Nov 3, 2026 | 174.60 | 178.24 | 172.56 | 175.51 | +0.91 | +0.52% | 319,300 |
| Nov 2, 2026 | 172.35 | 175.09 | 171.02 | 174.60 | +4.62 | +2.72% | 168,600 |
| Oct 30, 2026 | 172.89 | 172.89 | 169.73 | 169.98 | -0.42 | -0.25% | 249,300 |
| Oct 29, 2026 | 168.32 | 170.62 | 166.53 | 170.40 | +4.10 | +2.47% | 196,200 |
| Oct 28, 2026 | 169.52 | 170.40 | 165.77 | 166.30 | -2.40 | -1.42% | 168,300 |
| Oct 27, 2026 | 170.24 | 170.81 | 168.20 | 168.70 | -1.92 | -1.13% | 224,700 |
| Oct 26, 2026 | 178.12 | 178.57 | 169.64 | 170.62 | -6.38 | -3.60% | 331,100 |
| Oct 23, 2026 | 175.83 | 177.45 | 173.09 | 177.00 | +3.77 | +2.18% | 717,800 |
| Oct 22, 2026 | 170.68 | 173.43 | 170.54 | 173.23 | +2.45 | +1.43% | 491,700 |
| Oct 21, 2026 | 171.11 | 172.74 | 170.25 | 170.78 | -0.84 | -0.49% | 452,900 |
| Oct 20, 2026 | 170.68 | 172.59 | 169.72 | 171.62 | +1.20 | +0.70% | 336,300 |
| Oct 19, 2026 | 170.61 | 171.11 | 169.98 | 170.42 | -0.31 | -0.18% | 363,500 |
| Oct 16, 2026 | 171.16 | 172.39 | 169.95 | 170.73 | +0.20 | +0.12% | 197,300 |
| Oct 15, 2026 | 172.06 | 174.29 | 170.31 | 170.53 | +0.07 | +0.04% | 349,100 |
| Oct 14, 2026 | 169.40 | 170.53 | 168.02 | 170.46 | +0.74 | +0.44% | 250,100 |
| Oct 13, 2026 | 168.50 | 171.04 | 167.02 | 169.72 | +1.53 | +0.91% | 239,900 |
| Oct 12, 2026 | 167.64 | 168.94 | 166.15 | 168.19 | +0.36 | +0.21% | 175,400 |
| Oct 9, 2026 | 169.50 | 171.06 | 167.57 | 167.83 | -0.80 | -0.47% | 334,800 |
| Oct 8, 2026 | 166.65 | 169.63 | 164.56 | 168.63 | +2.22 | +1.33% | 211,000 |
| Oct 7, 2026 | 164.12 | 167.53 | 164.12 | 166.41 | +1.12 | +0.68% | 480,200 |
| Oct 6, 2026 | 167.18 | 167.91 | 164.59 | 165.29 | -0.75 | -0.45% | 165,900 |
| Oct 5, 2026 | 166.03 | 167.72 | 164.93 | 166.04 | -0.52 | -0.31% | 272,200 |
| Oct 2, 2026 | 165.13 | 167.18 | 163.85 | 166.56 | +2.87 | +1.75% | 197,300 |
| Oct 1, 2026 | 163.77 | 164.44 | 161.05 | 163.69 | -1.27 | -0.77% | 252,600 |
| Sep 30, 2026 | 167.66 | 167.85 | 164.95 | 164.96 | -2.19 | -1.31% | 181,100 |
| Sep 29, 2026 | 167.49 | 168.70 | 165.41 | 167.15 | -1.53 | -0.91% | 234,700 |
| Sep 28, 2026 | 167.89 | 168.77 | 166.10 | 168.68 | +0.79 | +0.47% | 172,500 |
| Sep 25, 2026 | 167.41 | 168.59 | 166.01 | 167.89 | +0.05 | +0.03% | 212,500 |
| Sep 24, 2026 | 168.94 | 169.16 | 166.91 | 167.84 | -0.40 | -0.24% | 159,400 |
| Sep 23, 2026 | 167.65 | 169.51 | 167.65 | 168.24 | -0.16 | -0.10% | 145,600 |
| Sep 22, 2026 | 169.58 | 170.62 | 167.99 | 168.40 | +1.06 | +0.63% | 217,000 |
| Sep 21, 2026 | 167.73 | 168.34 | 166.08 | 167.34 | +0.29 | +0.17% | 199,000 |
| Sep 18, 2026 | 165.35 | 167.14 | 164.15 | 167.05 | +1.29 | +0.78% | 620,200 |
| Sep 17, 2026 | 168.88 | 168.88 | 165.24 | 165.76 | -1.84 | -1.10% | 250,200 |
| Sep 16, 2026 | 165.59 | 170.37 | 165.59 | 167.60 | +2.33 | +1.41% | 240,100 |
| Sep 15, 2026 | 167.08 | 167.71 | 163.89 | 165.27 | -1.56 | -0.94% | 278,200 |
| Sep 14, 2026 | 165.58 | 168.18 | 164.96 | 166.83 | +2.44 | +1.48% | 376,900 |
| Sep 11, 2026 | 168.85 | 168.91 | 164.16 | 164.39 | -2.28 | -1.37% | 250,600 |
| Sep 10, 2026 | 167.55 | 167.88 | 165.13 | 166.67 | -1.67 | -0.99% | 127,800 |
| Sep 9, 2026 | 169.94 | 170.62 | 167.95 | 168.34 | -2.22 | -1.30% | 121,700 |
| Sep 8, 2026 | 170.44 | 171.27 | 169.04 | 170.56 | -1.05 | -0.61% | 138,300 |
| Sep 4, 2026 | 170.03 | 172.53 | 170.00 | 171.61 | -0.13 | -0.08% | 89,900 |
| Sep 3, 2026 | 176.93 | 177.16 | 171.47 | 171.74 | -3.73 | -2.13% | 180,000 |
| Sep 2, 2026 | 174.65 | 177.39 | 173.51 | 175.47 | +2.16 | +1.25% | 172,500 |
| Sep 1, 2026 | 175.38 | 175.90 | 172.12 | 173.31 | -2.58 | -1.47% | 158,200 |
| Aug 31, 2026 | 178.20 | 178.27 | 174.83 | 175.89 | -2.55 | -1.43% | 198,200 |
| Aug 28, 2026 | 178.97 | 180.29 | 177.07 | 178.44 | +0.58 | +0.33% | 150,700 |
| Aug 27, 2026 | 177.88 | 179.01 | 177.53 | 177.86 | -1.93 | -1.07% | 110,600 |
| Aug 26, 2026 | 180.25 | 181.74 | 178.99 | 179.79 | +0.29 | +0.16% | 140,300 |
| Aug 25, 2026 | 177.40 | 179.95 | 176.12 | 179.50 | +2.00 | +1.13% | 202,600 |
| Aug 24, 2026 | 181.62 | 182.99 | 177.38 | 177.50 | -3.78 | -2.09% | 279,500 |
| Aug 21, 2026 | 181.73 | 181.82 | 178.67 | 181.28 | +1.65 | +0.92% | 137,900 |
| Aug 20, 2026 | 178.12 | 182.00 | 178.12 | 179.63 | -0.56 | -0.31% | 139,600 |
| Aug 19, 2026 | 178.52 | 181.77 | 178.24 | 180.19 | +3.19 | +1.80% | 131,100 |
| Aug 18, 2026 | 179.65 | 179.73 | 176.73 | 177.00 | -1.38 | -0.77% | 169,700 |
| Aug 17, 2026 | 177.24 | 179.27 | 176.54 | 178.38 | -0.13 | -0.07% | 108,600 |
| Aug 14, 2026 | 177.36 | 178.56 | 174.55 | 178.51 | +1.37 | +0.77% | 89,100 |
65 days, newest first. Daily bars as drawn on the BCPC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.