Balchem Corporation - BCPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	162.68	160.94	160.94	162.89	160.77	132,843
August 13, 2025	161.52	163.93	163.93	164.02	161.02	123,800
August 12, 2025	159.33	160.87	160.87	160.9	157.88	120,142
August 11, 2025	159.16	158.88	158.88	159.7	156.73	176,600
August 08, 2025	160.19	159.34	159.34	161.67	158.5	174,404
August 07, 2025	160.09	159.45	159.45	160.75	157.7	245,600
August 06, 2025	156.61	160	160	160.17	154.27	165,400
August 05, 2025	155.8	156.42	156.42	157	155.38	195,700
August 04, 2025	153.04	155.39	155.39	155.63	152.18	181,601
August 01, 2025	150.81	152.17	152.17	152.65	149.23	203,119
July 31, 2025	150	152.47	152.47	158.52	147.74	261,300
July 30, 2025	151.98	152.09	152.09	153.05	149.73	326,400
July 29, 2025	151.95	152.75	152.75	153.86	150.7	254,752
July 28, 2025	148.53	150.64	150.64	150.89	146.41	305,100
July 25, 2025	149.96	148.82	148.82	150.07	148.48	268,324
July 24, 2025	150	149.2	149.2	150.76	149.1	143,507
July 23, 2025	152.91	150.63	150.63	153.15	150.22	138,225
July 22, 2025	152.39	152.42	152.42	155.09	151.37	139,900
July 21, 2025	153.48	153.02	153.02	155.1	152.79	125,700
July 18, 2025	159.65	152.84	152.84	160.15	151.37	232,035
July 17, 2025	158	158.37	158.37	159.9	158	200,713
July 16, 2025	157.09	158.14	158.14	158.77	155.82	153,300
July 15, 2025	159.42	157.5	157.5	161.05	157.04	186,900
July 14, 2025	158.82	159.05	159.05	159.57	158.35	116,322
July 11, 2025	160.75	158.44	158.44	160.75	158.14	102,904
July 10, 2025	162.86	161.93	161.93	164.01	161.53	124,000
July 09, 2025	163.12	162.53	162.53	163.79	161.22	138,400
July 08, 2025	162.72	162.94	162.94	165.02	162.28	155,800
July 07, 2025	163.59	162.53	162.53	165.01	162.4	133,641
July 03, 2025	163.81	165.02	165.02	165.13	162.63	83,019

Balchem Corporation (BCPC) NASDAQ