Balchem Corporation (BCPC) NASDAQ

161.09

+0.44(+0.27%)

Updated at May 14 04:00PM

Currency In USD

BCPC Historical Return

If you invested $1000 in Balchem Corporation (BCPC) 10 years ago, it would be worth $2,726.18 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,262.66, while $1000 invested 1 year ago would be worth $969.9. This corresponds to total returns of 172.62%, 26.27%, -3.01%, respectively, with annualized returns of 10.55%, 4.78%, -3.01%.

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

BCPC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	161.09	161.09	161.09	163.57	160.47	141,560
May 13, 2026	158.31	160.65	160.65	161.28	157.25	154,311
May 12, 2026	159.7	159.47	159.47	160.54	157.54	174,020
May 11, 2026	161.5	158.93	158.93	161.5	157.85	140,063
May 08, 2026	159.75	160.97	160.97	161.32	159	90,756
May 07, 2026	162.13	159.5	159.5	163.29	159.49	172,784
May 06, 2026	162.87	161.38	161.38	163.82	160.09	165,463
May 05, 2026	162.1	161.13	161.13	163.34	160.01	164,707
May 04, 2026	161.27	162.1	162.1	165.34	160.31	326,286
May 01, 2026	162.5	161.52	161.52	163.63	157.79	246,203
April 30, 2026	173.33	161.62	161.62	176.18	159.66	340,933
April 29, 2026	175.82	173.33	173.33	176.25	173.23	192,531
April 28, 2026	175.58	177.28	177.28	177.4	174.79	200,563
April 27, 2026	174.1	175.12	175.12	175.99	172.71	333,614
April 24, 2026	176.29	173.78	173.78	176.51	171.57	386,061
April 23, 2026	175.44	176.53	176.53	177.13	174.1	231,670
April 22, 2026	176.34	175.17	175.17	177.49	175.11	122,831
April 21, 2026	176.93	175.68	175.68	177.95	173.93	258,177
April 20, 2026	176.85	177.52	177.52	178.7	175.12	194,262
April 17, 2026	175.38	177.66	177.66	178.6	173.11	227,210
April 16, 2026	174.26	174.45	174.45	176.9	174.26	283,431
April 15, 2026	174.89	174.5	174.5	176.52	172.9	213,672
April 14, 2026	176.05	175.57	175.57	176.05	173.51	102,620
April 13, 2026	174.93	176.51	176.51	176.88	173.11	176,202
April 10, 2026	174.37	174.93	174.93	174.96	173.18	127,069
April 09, 2026	172.93	175.07	175.07	177.06	172.1	261,724
April 08, 2026	172.83	174.05	174.05	174.79	171.45	179,235
April 07, 2026	169.58	170.02	170.02	171.13	168.86	136,500
April 06, 2026	169.63	169.58	169.58	170.47	168.75	129,496
April 02, 2026	170.49	170.42	170.42	171.26	168.31	175,647
April 01, 2026	170.52	171.88	171.88	173.24	169.2	176,072
March 31, 2026	171.31	169.48	169.48	172.15	167.15	220,937
March 30, 2026	168.9	170.44	170.44	171.52	166.8	373,801
March 27, 2026	165.21	166.95	166.95	167.58	164.92	237,244
March 26, 2026	166.38	166.39	166.39	167.6	165.21	148,000
March 25, 2026	167.58	166.96	166.96	167.92	160.37	118,321
March 24, 2026	162.33	165.92	165.92	166.68	161.71	179,918
March 23, 2026	165.57	164.29	164.29	166.37	163.39	207,859
March 20, 2026	164.47	162.01	162.01	164.55	160.21	507,462
March 19, 2026	161.99	164.29	164.29	165.54	161.02	208,044
March 18, 2026	166.11	162.88	162.88	166.85	162.74	202,701
March 17, 2026	168.74	167.13	167.13	169.98	166.67	238,065
March 16, 2026	171.06	168.36	168.36	171.06	167.93	191,611
March 13, 2026	171.83	169.03	169.03	173.02	167.63	150,328
March 12, 2026	169.74	170.37	170.37	172.51	168.5	134,446
March 11, 2026	170.4	170.91	170.91	171.88	169.57	130,201
March 10, 2026	172.06	171.78	171.78	174.96	170.06	187,777
March 09, 2026	173.88	172.65	172.65	174.28	170.03	228,707
March 06, 2026	173.41	175.28	175.28	176.85	170.01	129,600
March 05, 2026	180.68	175.7	175.7	182	174.4	99,529
March 04, 2026	181.4	182.66	182.66	183.51	179.01	134,714
March 03, 2026	180.24	181.38	181.38	181.71	175.95	163,425
March 02, 2026	181.08	183.26	183.26	183.9	178.72	282,039
February 27, 2026	179.84	181.43	181.43	182.5	177.09	231,900
February 26, 2026	179.45	180.29	180.29	181.35	177.37	140,400
February 25, 2026	179.45	179.62	179.62	179.87	177.19	119,400
February 24, 2026	175	178.56	178.56	179.11	173	197,924
February 23, 2026	172.82	175.68	175.68	178.51	171.5	233,100
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