Balchem Corporation - BCPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	148.27	150.06	150.06	150.26	147.58	165,509
September 29, 2025	150.35	149.04	149.04	150.35	147.77	140,937
September 26, 2025	149.42	150.08	150.08	150.92	148.71	156,501
September 25, 2025	151.53	150.11	150.11	153.73	149.53	102,709
September 24, 2025	152.99	152.23	152.23	154.01	151.79	115,700
September 23, 2025	154.24	153.72	153.72	156.33	152.59	142,000
September 22, 2025	156.22	154.1	154.1	156.22	153.46	145,918
September 19, 2025	156.44	156.52	156.52	156.7	154.67	650,600
September 18, 2025	153.18	156.44	156.44	156.8	152.78	155,920
September 17, 2025	154.04	152.62	152.62	156.37	152.11	150,300
September 16, 2025	154	153.43	153.43	155.18	152.8	99,400
September 15, 2025	156.85	154.56	154.56	159.25	154.33	117,902
September 12, 2025	158.53	156.34	156.34	158.63	156.12	149,600
September 11, 2025	156.1	159.36	159.36	159.61	156.1	129,500
September 10, 2025	157.78	155.58	155.58	158.54	154.72	104,448
September 09, 2025	161.35	158.48	158.48	161.35	157.82	108,600
September 08, 2025	161.16	162.13	162.13	162.14	158.93	191,200
September 05, 2025	161.4	161.16	161.16	163.1	159.82	95,134
September 04, 2025	161.02	161.4	161.4	161.55	160.2	92,000
September 03, 2025	159.8	160.41	160.41	160.45	158.99	139,000
September 02, 2025	161.3	160.49	160.49	162.71	159.88	169,400
August 29, 2025	162.43	162.09	162.09	163.26	160.89	195,300
August 28, 2025	163.16	161.99	161.99	163.51	160.76	139,308
August 27, 2025	162.69	163.21	163.21	163.94	162.09	135,235
August 26, 2025	162.55	162.4	162.4	163.74	162.04	133,447
August 25, 2025	165.12	162.06	162.06	165.12	161.67	244,037
August 22, 2025	162.98	165.12	165.12	166.47	162.25	150,700
August 21, 2025	160.91	161.94	161.94	162.67	160.56	153,800
August 20, 2025	161.63	161.83	161.83	162.7	161.01	99,220
August 19, 2025	160	161.14	161.14	161.85	159.81	138,520
August 18, 2025	160.31	159.94	159.94	161.44	159.7	97,300
August 15, 2025	161.37	160.41	160.41	161.37	159.04	183,823

Balchem Corporation (BCPC) NASDAQ