Balchem Corporation - BCPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.53	171.3	171.3	175	167.19	192,167
February 19, 2026	176.26	175	175	179.62	173.2	147,956
February 18, 2026	179.55	177.5	177.5	180.91	176.36	149,247
February 17, 2026	180.07	179.5	179.5	183.01	178.84	241,646
February 13, 2026	177.1	180.81	180.81	181.17	176.65	225,000
February 12, 2026	178.56	177.49	177.49	182.12	177.09	139,006
February 11, 2026	174.69	178.68	178.68	179.2	173.23	195,838
February 10, 2026	171.76	174.59	174.59	175.47	169.73	168,700
February 09, 2026	172.6	172.29	172.29	174.01	171.07	203,111
February 06, 2026	174.98	173.16	173.16	176.55	173.13	178,404
February 05, 2026	174.27	173.72	173.72	175.91	172.19	161,916
February 04, 2026	171.79	174.01	174.01	176.35	171.79	109,708
February 03, 2026	170.51	170.8	170.64	172.19	168.9	171,412
February 02, 2026	170.72	171.35	171.35	172.46	168.86	130,040
January 30, 2026	170.25	170.17	170.17	170.67	167.8	178,937
January 29, 2026	168.68	170.76	170.76	171.33	167.83	175,514
January 28, 2026	166.74	168.14	168.14	168.64	165.27	153,344
January 27, 2026	166.12	166.1	166.1	166.94	165.09	88,121
January 26, 2026	167.55	166.65	166.65	168.9	166.48	101,900
January 23, 2026	167.6	167.54	167.54	168.3	164.89	116,132
January 22, 2026	169	168.1	168.1	171.5	168.1	235,000
January 21, 2026	164.98	168.95	168.95	168.98	164.57	201,600
January 20, 2026	167.55	163.61	163.61	167.8	163.55	176,900
January 16, 2026	166	168.74	168.74	168.88	165.28	210,334
January 15, 2026	160.62	166.01	166.01	166.15	160.62	200,418
January 14, 2026	159.11	160	160	160.6	157.85	120,812
January 13, 2026	159.07	159.03	159.03	160.67	158.1	88,065
January 12, 2026	159.48	159.21	159.21	161.58	158.92	142,309
January 09, 2026	160.26	160.27	160.26	162.5	158.82	111,640
January 08, 2026	154.11	160.61	160.61	160.98	154.02	244,300
January 07, 2026	156.97	154.69	154.69	157	153.44	141,200
January 06, 2026	155.48	156.02	156.02	157	155.07	132,025
January 05, 2026	153.32	156.1	156.1	157.77	153.32	138,610
January 02, 2026	153.36	154.02	154.02	155.02	152.58	123,324
December 31, 2025	154.45	153.36	153.36	154.76	153.06	162,300
December 30, 2025	156.68	154.56	154.56	156.88	154.52	92,538
December 29, 2025	157.86	156.68	156.68	158.59	155.82	156,716
December 26, 2025	157.41	157.46	157.46	157.9	155.7	85,914
December 24, 2025	156.63	157.02	157.02	158.97	155.62	141,889
December 23, 2025	156.08	156.63	156.63	158.03	155.83	130,400
December 22, 2025	155.99	157	156.04	158.61	155.99	150,200
December 19, 2025	157.58	156.3	156.3	158.46	155.46	504,861
December 18, 2025	159.77	158.72	158.72	161.23	156.42	189,238
December 17, 2025	156.44	159.63	159.63	160.38	155.13	211,412
December 16, 2025	158.91	157.1	157.1	159.76	156.12	349,700
December 15, 2025	156.77	158.71	158.71	159.09	156.29	702,700
December 12, 2025	157.08	155.98	155.98	159.3	155.47	177,045
December 11, 2025	152.54	157.08	157.08	158.87	152.35	174,634
December 10, 2025	148.1	150.9	150.9	152.31	148.1	242,700
December 09, 2025	147.75	147.44	147.44	151.19	147.18	196,500
December 08, 2025	150.4	147.36	147.36	152.84	147.19	207,100
December 05, 2025	153	150.5	150.5	155.16	150.4	180,000
December 04, 2025	153.64	153.35	153.35	156.43	152.39	156,300
December 03, 2025	154.36	154.05	154.05	156.96	153.2	155,817
December 02, 2025	155.74	154.1	154.1	155.79	153.96	119,820
December 01, 2025	155.2	155.63	155.63	156.52	154.51	148,100
November 28, 2025	155.9	156.21	156.21	156.43	155.79	61,345
November 26, 2025	155.89	156.52	156.52	158.68	155.89	241,114
November 25, 2025	154.54	156.77	156.77	158.68	154.54	198,000
November 24, 2025	155.88	153.66	153.66	156.13	153.33	186,567

Balchem Corporation (BCPC) NASDAQ