If you invested $1000 in Balchem Corporation (BCPC) 10 years ago, it would be worth $2,461.41 as of October 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,176.16, while $1000 invested 1 year ago would be worth $1,152.57. This corresponds to total returns of 146.14%, 17.62%, 15.26%, respectively, with annualized returns of 9.42%, 3.3%, 15.26%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |