Balchem Corp (BCPC) NASDAQ

Currency In USD

BCPC Historical Return

If you invested $1000 in Balchem Corporation (BCPC) 10 years ago, it would be worth $2,834.72 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,349.69, while $1000 invested 1 year ago would be worth $1,123.87. This corresponds to total returns of 183.47%, 34.97%, 12.39%, respectively, with annualized returns of 10.98%, 6.18%, 12.39%.

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
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
July 29, 2026	164.88	163.71	163.71	165.42	163.45	157,702
July 28, 2026	167.19	165.79	165.79	169.57	165.68	310,548
July 27, 2026	163.66	164.79	164.79	165.43	162.65	138,913
July 23, 2026	160.67	161	161	162.26	159.91	145,371
July 22, 2026	161.37	162.1	162.1	162.29	160.47	152,505
July 21, 2026	162.43	161.12	161.12	163.29	160.76	197,770
July 20, 2026	163.87	162.97	162.97	165.4	161.27	149,085
July 17, 2026	166.35	163.35	163.35	168.91	162.85	170,990
July 16, 2026	163.16	166.23	166.23	166.61	162.63	230,441
July 15, 2026	161.65	162.7	162.7	163.28	159.57	170,692
July 14, 2026	163.57	160.86	160.86	164.07	160.32	166,565
July 13, 2026	162.93	161.44	161.44	163.92	159.34	250,934
July 10, 2026	164.19	162.15	162.15	165.46	161.91	245,291
July 09, 2026	165.85	163.53	163.53	165.85	162.01	245,136
July 08, 2026	168.14	166.01	166.01	168.74	166	284,484
July 07, 2026	168.03	168.11	168.11	168.51	165	278,924
July 06, 2026	166.89	167.01	167.01	168.8	164.96	339,656
July 02, 2026	169.66	168.8	168.8	170.34	167.05	193,267
July 01, 2026	169.54	168.89	168.89	170.87	168.34	217,522
June 30, 2026	168.36	168.95	168.95	171.86	168.02	463,447
June 29, 2026	169.6	169.21	169.21	171.86	167.74	263,402
June 26, 2026	169.23	171.22	171.22	174.09	167.86	761,775
June 25, 2026	169.03	169.23	169.23	171.21	165.47	186,984
June 24, 2026	166.28	169.28	169.28	170.56	165.44	207,126
June 23, 2026	165.47	166.04	166.04	168.42	165.47	182,921
June 22, 2026	165.32	165.57	165.57	167.1	164.85	187,108
June 18, 2026	164.75	165.92	165.92	166.53	164.47	511,280
June 17, 2026	163.69	164.38	164.38	165.07	162.09	274,955
June 16, 2026	164.79	164.17	164.17	165.45	163.2	267,976
June 15, 2026	164.7	163.68	163.68	165.71	163.06	208,804
June 12, 2026	165.73	165.04	165.04	167.98	164.31	154,158
June 11, 2026	162.5	165.34	165.34	165.93	162.5	165,048
June 10, 2026	163.08	161.65	161.65	163.67	160.77	184,771
June 09, 2026	159.9	162.32	162.32	162.66	159.9	212,086
June 08, 2026	159.12	158.69	158.69	160.47	158.01	123,920
June 05, 2026	158.85	159.91	159.91	161.11	157.52	284,035
June 04, 2026	159	158.02	158.02	159.7	155.87	173,363
June 03, 2026	156.94	156.62	156.62	158.32	156.18	166,393
June 02, 2026	157.08	157.31	157.31	159.76	156.47	200,884
June 01, 2026	156.7	156.3	156.3	158.24	152.91	235,552
May 29, 2026	159.56	156.73	156.73	159.56	156.36	259,404
May 28, 2026	160.59	160.26	160.26	161.08	158.81	117,288
May 27, 2026	161.21	160.92	160.92	163.87	160.37	138,567
May 26, 2026	162.06	161.5	161.5	163.3	160.89	187,751
May 22, 2026	161.6	161.75	161.75	162.61	161.46	127,635
May 21, 2026	159.8	161.75	161.75	161.79	156.64	162,169
May 20, 2026	159.01	161.2	161.2	161.38	157.71	169,300
May 19, 2026	159.14	159.21	159.21	160.85	157.23	142,368
May 18, 2026	159.21	159.47	159.47	161.85	158.61	136,049
May 15, 2026	161	159.02	159.02	161.26	159.02	121,753
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