Balchem Corp (BCPC) NASDAQ

Currency In USD

AD

BCPC Historical Return

If you invested $1000 in Balchem Corporation (BCPC) 10 years ago, it would be worth $2,213.49 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,136.04, while $1000 invested 1 year ago would be worth $1,161.27. This corresponds to total returns of 121.35%, 13.6%, 16.13%, respectively, with annualized returns of 8.27%, 2.58%, 16.13%.

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

AD

BCPC Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 2026165.13166.56166.56167.18163.85193,491
October 01, 2026163.77163.69163.69164.44161.05173,377
September 30, 2026167.66164.96164.96167.85164.95180,260
September 29, 2026167.49167.15167.15168.7165.41134,221
September 28, 2026167.89168.68168.68168.77166.1134,616
September 25, 2026167.41167.89167.89168.59166.01148,491
September 24, 2026168.94167.84167.84169.16166.91159,365
September 23, 2026167.65168.24168.24169.51167.65145,639
September 22, 2026169.58168.4168.4170.62167.99216,981
September 21, 2026167.73167.34167.34168.34166.08198,967
September 18, 2026165.35167.05167.05167.14164.15541,718
September 17, 2026168.88165.76165.76168.88165.24242,460
September 16, 2026165.59167.6167.6170.37165.59240,116
September 15, 2026167.08165.27165.27167.71163.89141,830
September 11, 2026168.85164.39164.39168.91164.16174,060
September 10, 2026167.55166.67166.67167.88165.13127,763
September 09, 2026169.94168.34168.34170.62167.95121,655
September 08, 2026170.44170.56170.56171.27169.04137,980
September 04, 2026170.03171.61171.61172.5317089,946
September 03, 2026176.93171.74171.74177.16171.47180,028
September 02, 2026174.65175.47175.47177.39173.51172,461
September 01, 2026175.38173.31173.31175.9172.12158,151
August 31, 2026178.2175.89175.89178.27174.83197,973
August 28, 2026178.97178.44178.44180.29177.07150,700
August 27, 2026177.88177.86177.86179.01177.53110,618
August 26, 2026180.25179.79179.79181.74178.99140,304
August 25, 2026177.4179.5179.5179.95176.12202,576
August 24, 2026181.62177.5177.5182.99177.38279,514
August 21, 2026181.73181.28181.28181.82178.67137,884
August 20, 2026178.12179.63179.63182178.12139,606
August 19, 2026178.52180.19180.19181.77178.24131,054
August 18, 2026179.65177177179.73176.73169,671
August 17, 2026177.24178.38178.38179.27176.54108,620
August 14, 2026177.36178.51178.51178.56174.5589,140
August 13, 2026182.07177.14177.14182.07176.34164,935
August 12, 2026179.11179.76179.76181.21177.93137,911
August 11, 2026178.18179.01179.01179.93176.51119,136
August 10, 2026178.29177.19177.19179.93176.65124,609
August 07, 2026179.37179.43179.43180.48178.45175,603
August 06, 2026180180.42180.42181.48177.17186,822
August 05, 2026174.78178.79178.79178.89173.46267,253
August 04, 2026172.26174.78174.78178.62169.84269,657
August 03, 2026170.75173.57173.57177.05170.28261,228
July 31, 2026163.19167.56167.56167.79160.46346,153
July 30, 2026163.32162.73162.73164.16160.89216,813
July 29, 2026164.88163.71163.71165.42163.45157,702
July 28, 2026167.19165.79165.79169.57165.68310,548
July 27, 2026163.66164.79164.79165.43162.65138,913
July 23, 2026160.67161161162.26159.91145,371
July 22, 2026161.37162.1162.1162.29160.47152,505
July 21, 2026162.43161.12161.12163.29160.76197,770
July 20, 2026163.87162.97162.97165.4161.27149,085
July 17, 2026166.35163.35163.35168.91162.85170,990
July 16, 2026163.16166.23166.23166.61162.63230,441
July 15, 2026161.65162.7162.7163.28159.57170,692
July 14, 2026163.57160.86160.86164.07160.32166,565
July 13, 2026162.93161.44161.44163.92159.34250,934
July 10, 2026164.19162.15162.15165.46161.91245,291
July 09, 2026165.85163.53163.53165.85162.01245,136
July 08, 2026168.14166.01166.01168.74166284,484
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved