If you invested $1000 in Balchem Corporation (BCPC) 10 years ago, it would be worth $2,332.48 as of November 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,082.87, while $1000 invested 1 year ago would be worth $1,120.07. This corresponds to total returns of 133.25%, 8.29%, 12.01%, respectively, with annualized returns of 8.83%, 1.6%, 12.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2026 | 172.72 | 173.14 | 173.14 | 175.12 | 172.24 | 144,012 |
| November 12, 2026 | 174.5 | 172.35 | 172.35 | 175.5 | 171.94 | 171,587 |
| November 11, 2026 | 174.12 | 173.3 | 173.3 | 174.12 | 170.78 | 194,488 |
| November 10, 2026 | 175.15 | 173.54 | 173.54 | 178.29 | 173.42 | 188,867 |
| November 09, 2026 | 175.88 | 175.99 | 175.99 | 178.5 | 173.96 | 238,237 |
| November 06, 2026 | 177.19 | 174.43 | 174.43 | 177.97 | 174.01 | 350,469 |
| November 05, 2026 | 183.9 | 179.71 | 179.71 | 186.15 | 178.31 | 533,768 |
| November 04, 2026 | 179.13 | 182.58 | 182.58 | 183.32 | 178.93 | 446,090 |
| November 03, 2026 | 174.66 | 175.51 | 175.51 | 178.24 | 172.56 | 319,286 |
| November 02, 2026 | 172.35 | 174.6 | 174.6 | 175.09 | 171.02 | 163,758 |
| October 30, 2026 | 172.89 | 169.98 | 169.98 | 172.89 | 169.73 | 248,722 |
| October 29, 2026 | 168.32 | 170.4 | 170.4 | 170.62 | 166.53 | 193,938 |
| October 28, 2026 | 169.52 | 166.3 | 166.3 | 170.4 | 165.77 | 168,335 |
| October 27, 2026 | 170.24 | 168.7 | 168.7 | 170.81 | 168.2 | 223,903 |
| October 26, 2026 | 178.12 | 170.62 | 170.62 | 178.57 | 169.64 | 329,950 |
| October 23, 2026 | 175.83 | 177 | 177 | 177.45 | 173.09 | 612,956 |
| October 22, 2026 | 170.68 | 173.23 | 173.23 | 173.43 | 170.54 | 385,821 |
| October 21, 2026 | 171.11 | 170.78 | 170.78 | 172.74 | 170.25 | 342,917 |
| October 20, 2026 | 170.68 | 171.62 | 171.62 | 172.59 | 169.72 | 273,959 |
| October 19, 2026 | 170.61 | 170.42 | 170.42 | 171.11 | 169.98 | 305,986 |
| October 16, 2026 | 171.16 | 170.73 | 170.73 | 172.39 | 169.95 | 189,789 |
| October 15, 2026 | 172.06 | 170.53 | 170.53 | 174.29 | 170.31 | 349,110 |
| October 14, 2026 | 169.4 | 170.46 | 170.46 | 170.53 | 168.02 | 232,053 |
| October 13, 2026 | 168.5 | 169.72 | 169.72 | 171.04 | 167.02 | 156,405 |
| October 12, 2026 | 167.64 | 168.19 | 168.19 | 168.94 | 166.15 | 146,878 |
| October 09, 2026 | 169.5 | 167.83 | 167.83 | 171.06 | 167.57 | 264,221 |
| October 08, 2026 | 166.65 | 168.63 | 168.63 | 169.63 | 164.56 | 203,012 |
| October 07, 2026 | 164.12 | 166.41 | 166.41 | 167.53 | 164.12 | 406,227 |
| October 06, 2026 | 167.18 | 165.29 | 165.29 | 167.91 | 164.59 | 163,270 |
| October 05, 2026 | 166.03 | 166.04 | 166.04 | 167.72 | 164.93 | 247,173 |
| October 02, 2026 | 165.13 | 166.56 | 166.56 | 167.18 | 163.85 | 193,491 |
| October 01, 2026 | 163.77 | 163.69 | 163.69 | 164.44 | 161.05 | 173,377 |
| September 30, 2026 | 167.66 | 164.96 | 164.96 | 167.85 | 164.95 | 180,260 |
| September 29, 2026 | 167.49 | 167.15 | 167.15 | 168.7 | 165.41 | 134,221 |
| September 28, 2026 | 167.89 | 168.68 | 168.68 | 168.77 | 166.1 | 134,616 |
| September 25, 2026 | 167.41 | 167.89 | 167.89 | 168.59 | 166.01 | 148,491 |
| September 24, 2026 | 168.94 | 167.84 | 167.84 | 169.16 | 166.91 | 159,365 |
| September 23, 2026 | 167.65 | 168.24 | 168.24 | 169.51 | 167.65 | 145,639 |
| September 22, 2026 | 169.58 | 168.4 | 168.4 | 170.62 | 167.99 | 216,981 |
| September 21, 2026 | 167.73 | 167.34 | 167.34 | 168.34 | 166.08 | 198,967 |
| September 18, 2026 | 165.35 | 167.05 | 167.05 | 167.14 | 164.15 | 541,718 |
| September 17, 2026 | 168.88 | 165.76 | 165.76 | 168.88 | 165.24 | 242,460 |
| September 16, 2026 | 165.59 | 167.6 | 167.6 | 170.37 | 165.59 | 240,116 |
| September 15, 2026 | 167.08 | 165.27 | 165.27 | 167.71 | 163.89 | 141,830 |
| 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 |