Balchem Corp (BCPC) NASDAQ

Currency In USD

BCPC Historical Return

If you invested $1000 in Balchem Corporation (BCPC) 10 years ago, it would be worth $2,560.19 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,210.35, while $1000 invested 1 year ago would be worth $1,057.99. This corresponds to total returns of 156.02%, 21.04%, 5.8%, respectively, with annualized returns of 9.85%, 3.89%, 5.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BCPC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	168.85	164.39	164.39	168.91	164.16	174,060
September 10, 2026	167.55	166.67	166.67	167.88	165.13	127,763
September 09, 2026	169.94	168.34	168.34	170.62	167.95	121,655
September 08, 2026	170.44	170.56	170.56	171.27	169.04	137,980
September 04, 2026	170.03	171.61	171.61	172.53	170	89,946
September 03, 2026	176.93	171.74	171.74	177.16	171.47	180,028
September 02, 2026	174.65	175.47	175.47	177.39	173.51	172,461
September 01, 2026	175.38	173.31	173.31	175.9	172.12	158,151
August 31, 2026	178.2	175.89	175.89	178.27	174.83	197,973
August 28, 2026	178.97	178.44	178.44	180.29	177.07	150,700
August 27, 2026	177.88	177.86	177.86	179.01	177.53	110,618
August 26, 2026	180.25	179.79	179.79	181.74	178.99	140,304
August 25, 2026	177.4	179.5	179.5	179.95	176.12	202,576
August 24, 2026	181.62	177.5	177.5	182.99	177.38	279,514
August 21, 2026	181.73	181.28	181.28	181.82	178.67	137,884
August 20, 2026	178.12	179.63	179.63	182	178.12	139,606
August 19, 2026	178.52	180.19	180.19	181.77	178.24	131,054
August 18, 2026	179.65	177	177	179.73	176.73	169,671
August 17, 2026	177.24	178.38	178.38	179.27	176.54	108,620
August 14, 2026	177.36	178.51	178.51	178.56	174.55	89,140
August 13, 2026	182.07	177.14	177.14	182.07	176.34	164,935
August 12, 2026	179.11	179.76	179.76	181.21	177.93	137,911
August 11, 2026	178.18	179.01	179.01	179.93	176.51	119,136
August 10, 2026	178.29	177.19	177.19	179.93	176.65	124,609
August 07, 2026	179.37	179.43	179.43	180.48	178.45	175,603
August 06, 2026	180	180.42	180.42	181.48	177.17	186,822
August 05, 2026	174.78	178.79	178.79	178.89	173.46	267,253
August 04, 2026	172.26	174.78	174.78	178.62	169.84	269,657
August 03, 2026	170.75	173.57	173.57	177.05	170.28	261,228
July 31, 2026	163.19	167.56	167.56	167.79	160.46	346,153
July 30, 2026	163.32	162.73	162.73	164.16	160.89	216,813
July 29, 2026	164.88	163.71	163.71	165.42	163.45	157,702
July 28, 2026	167.19	165.79	165.79	169.57	165.68	310,548
July 27, 2026	163.66	164.79	164.79	165.43	162.65	138,913
July 23, 2026	160.67	161	161	162.26	159.91	145,371
July 22, 2026	161.37	162.1	162.1	162.29	160.47	152,505
July 21, 2026	162.43	161.12	161.12	163.29	160.76	197,770
July 20, 2026	163.87	162.97	162.97	165.4	161.27	149,085
July 17, 2026	166.35	163.35	163.35	168.91	162.85	170,990
July 16, 2026	163.16	166.23	166.23	166.61	162.63	230,441
July 15, 2026	161.65	162.7	162.7	163.28	159.57	170,692
July 14, 2026	163.57	160.86	160.86	164.07	160.32	166,565
July 13, 2026	162.93	161.44	161.44	163.92	159.34	250,934
July 10, 2026	164.19	162.15	162.15	165.46	161.91	245,291
July 09, 2026	165.85	163.53	163.53	165.85	162.01	245,136
July 08, 2026	168.14	166.01	166.01	168.74	166	284,484
July 07, 2026	168.03	168.11	168.11	168.51	165	278,924
July 06, 2026	166.89	167.01	167.01	168.8	164.96	339,656
July 02, 2026	169.66	168.8	168.8	170.34	167.05	193,267
July 01, 2026	169.54	168.89	168.89	170.87	168.34	217,522
June 30, 2026	168.36	168.95	168.95	171.86	168.02	463,447
June 29, 2026	169.6	169.21	169.21	171.86	167.74	263,402
June 26, 2026	169.23	171.22	171.22	174.09	167.86	761,775
June 25, 2026	169.03	169.23	169.23	171.21	165.47	186,984
June 24, 2026	166.28	169.28	169.28	170.56	165.44	207,126
June 23, 2026	165.47	166.04	166.04	168.42	165.47	182,921
June 22, 2026	165.32	165.57	165.57	167.1	164.85	187,108
June 18, 2026	164.75	165.92	165.92	166.53	164.47	511,280
June 17, 2026	163.69	164.38	164.38	165.07	162.09	274,955
June 16, 2026	164.79	164.17	164.17	165.45	163.2	267,976