Balchem Corporation - BCPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	156.63	157.02	157.02	158.97	155.62	141,889
December 23, 2025	156.08	156.63	156.63	158.03	155.83	130,400
December 22, 2025	155.99	157	156.04	158.61	155.99	150,200
December 19, 2025	157.58	156.3	156.3	158.46	155.46	504,861
December 18, 2025	159.77	158.72	158.72	161.23	156.42	189,238
December 17, 2025	156.44	159.63	159.63	160.38	155.13	211,412
December 16, 2025	158.91	157.1	157.1	159.76	156.12	349,700
December 15, 2025	156.77	158.71	158.71	159.09	156.29	702,700
December 12, 2025	157.08	155.98	155.98	159.3	155.47	177,045
December 11, 2025	152.54	157.08	157.08	158.87	152.35	174,634
December 10, 2025	148.1	150.9	150.9	152.31	148.1	242,700
December 09, 2025	147.75	147.44	147.44	151.19	147.18	196,500
December 08, 2025	150.4	147.36	147.36	152.84	147.19	207,100
December 05, 2025	153	150.5	150.5	155.16	150.4	180,000
December 04, 2025	153.64	153.35	153.35	156.43	152.39	156,300
December 03, 2025	154.36	154.05	154.05	156.96	153.2	155,817
December 02, 2025	155.74	154.1	154.1	155.79	153.96	119,820
December 01, 2025	155.2	155.63	155.63	156.52	154.51	148,100
November 28, 2025	155.9	156.21	156.21	156.43	155.79	61,345
November 26, 2025	155.89	156.52	156.52	158.68	155.89	241,114
November 25, 2025	154.54	156.77	156.77	158.68	154.54	198,000
November 24, 2025	155.88	153.66	153.66	156.13	153.33	186,567
November 21, 2025	152.8	155.46	155.46	158.05	152.48	287,606
November 20, 2025	153.46	152.72	152.72	154.05	151.97	109,600
November 19, 2025	153.95	152.33	152.33	154.76	151.99	94,000
November 18, 2025	155.87	153.96	153.96	156.2	153.12	103,600
November 17, 2025	157.33	155.53	155.53	157.6	153.61	217,200
November 14, 2025	155.89	156.75	156.75	157.42	155.54	137,800
November 13, 2025	157.69	156.99	156.99	158.03	156.17	147,300
November 12, 2025	156.21	157.21	157.21	158.53	155.92	199,600
November 11, 2025	154.44	156.11	156.11	157.4	154.44	95,600
November 10, 2025	152.39	155.23	155.23	155.7	151.66	121,212
November 07, 2025	152.34	152.56	152.56	154.81	151.73	163,736
November 06, 2025	152.24	152.23	152.23	153.3	150.38	123,900
November 05, 2025	152.19	152.71	152.71	154.06	151.5	177,821
November 04, 2025	152.41	151.96	151.96	153.2	150.23	155,600
November 03, 2025	152.74	152.52	152.52	152.74	151.03	180,400
October 31, 2025	153.81	153.39	153.39	154.89	152.37	203,224
October 30, 2025	153.57	153.97	153.97	156.28	151.85	288,600
October 29, 2025	153.98	153.69	153.69	155.14	151.92	199,200
October 28, 2025	153.74	155.15	155.15	156.08	152.6	162,900
October 27, 2025	155.86	154.51	154.51	156.4	153.31	139,000
October 24, 2025	157.11	156.68	156.68	157.37	155.66	135,800
October 23, 2025	157.44	156.78	156.78	158.85	155.54	164,600
October 22, 2025	157.83	157.02	157.02	158.82	155.06	205,729
October 21, 2025	151.23	156.89	156.89	158.41	146.21	314,227
October 20, 2025	147.59	150.77	150.77	151.02	146.51	292,633
October 17, 2025	146.23	147.59	147.59	148.35	144.99	204,722
October 16, 2025	143.41	145.58	145.58	146.31	142.83	165,324
October 15, 2025	142	143.63	143.63	144.01	142	138,640
October 14, 2025	142.3	142.33	142.33	143.34	140.7	174,000
October 13, 2025	145.21	143.11	143.11	145.21	143.08	145,214
October 10, 2025	140.5	144.64	144.64	145.81	140.35	242,249
October 09, 2025	141.81	140.3	140.3	142.53	139.17	164,700
October 08, 2025	142.04	142.44	142.44	142.46	140.84	127,000
October 07, 2025	143.34	141.18	141.18	145.49	140.91	126,200
October 06, 2025	145.25	143.16	143.16	145.25	142.59	130,400
October 03, 2025	146.17	145.19	145.19	148.58	144.87	157,547
October 02, 2025	147.6	146.26	146.26	149.47	144.89	169,200
October 01, 2025	149.07	146.7	146.7	149.64	146.57	112,500

Balchem Corporation (BCPC) NASDAQ