Balchem Corporation - BCPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	164.46	165.18	165.17	166.11	164.11	120,231
May 07, 2025	165	164	164	166.25	162.63	113,100
May 06, 2025	162.56	163.68	163.68	164.38	161	143,936
May 05, 2025	160.27	162.74	162.74	163.63	160.27	152,645
May 02, 2025	158.06	161.87	161.87	162.13	158.06	134,973
May 01, 2025	156.31	156.88	156.88	157.82	155.26	202,432
April 30, 2025	155.25	156.55	156.55	157.66	153.21	232,600
April 29, 2025	154.15	156.01	156.01	157.75	154.15	297,000
April 28, 2025	153.93	156.09	156.09	156.82	152.84	145,439
April 25, 2025	152.6	153.64	153.64	154.4	151.48	172,000
April 24, 2025	156.22	154.2	154.2	156.59	146.27	324,844
April 23, 2025	160.34	158.31	158.31	161.41	157.38	191,526
April 22, 2025	158.61	157.5	157.5	159.32	155.73	375,700
April 21, 2025	160.08	156.92	156.92	160.5	156.12	120,923
April 17, 2025	161.41	161.5	161.5	162.85	160.57	156,825
April 16, 2025	163.39	161.31	161.31	163.39	159.89	116,800
April 15, 2025	162.51	163.1	163.1	164.58	161.1	225,453
April 14, 2025	162.29	164.1	164.1	164.86	161.25	234,200
April 11, 2025	155.66	160.73	160.73	161.07	153.15	188,554
April 10, 2025	156.8	156.09	156.09	156.8	152.34	249,438
April 09, 2025	149.46	159.64	159.64	160.97	145.7	269,708
April 08, 2025	157.4	150.5	150.5	158.87	148.75	281,738
April 07, 2025	151.26	154.13	154.13	160.39	151.26	284,139
April 04, 2025	156.19	155.78	155.78	159.71	154.24	229,987
April 03, 2025	161.78	160.2	160.2	162.9	159.06	181,600
April 02, 2025	165.18	167.35	167.35	167.79	164.64	110,318
April 01, 2025	165.88	167.24	167.24	167.33	163.06	183,240
March 31, 2025	163.18	166	166	167.03	160.63	278,100
March 28, 2025	166.44	163.79	163.79	166.92	161.36	151,524
March 27, 2025	165.72	166.11	166.11	167.12	164.79	112,900
March 26, 2025	164.14	165.2	165.2	166.09	163.41	115,715
March 25, 2025	164.86	163.33	163.33	166.47	162.63	233,300
March 24, 2025	163.33	164.52	164.52	164.95	162.7	248,600
March 21, 2025	162.4	161.17	161.17	162.91	160.12	749,867
March 20, 2025	164.06	163.4	163.4	164.06	162.04	154,624
March 19, 2025	166.25	165.24	165.24	166.99	162.84	174,400
March 18, 2025	167.97	165.79	165.79	167.97	165.1	125,100
March 17, 2025	166.89	168.46	168.46	168.84	166.21	156,526
March 14, 2025	167.07	167.72	167.72	168.84	166.5	87,530
March 13, 2025	167.75	166.5	166.5	169.27	165.49	91,600
March 12, 2025	169.41	167.48	167.48	170.67	167.48	152,974
March 11, 2025	170.59	169.2	169.2	171.18	168.05	200,800
March 10, 2025	174.73	170.59	170.59	176.34	169.37	273,423
March 07, 2025	175.42	175.69	175.69	176.1	174.16	179,690
March 06, 2025	173.67	176.16	176.16	177.4	173.22	262,020
March 05, 2025	170.12	174.43	174.43	174.74	170.12	128,928
March 04, 2025	171.57	170.6	170.6	172.25	170.19	130,400
March 03, 2025	173.86	172.59	172.59	174.59	171.69	138,035
February 28, 2025	173.43	174.03	174.03	174.42	170.74	134,311
February 27, 2025	171.7	172	172	172.6	171.04	150,900
February 26, 2025	173.14	172.69	172.69	175.8	169.6	146,432
February 25, 2025	166.71	173.59	173.59	174.09	166.6	221,830
February 24, 2025	163.48	165.57	165.57	167.36	161.06	135,500
February 21, 2025	166.98	163.73	163.73	166.98	154.76	193,996
February 20, 2025	163.2	161.34	161.34	164.01	160.69	120,700
February 19, 2025	164.04	163.78	163.78	165.33	161.5	226,418
February 18, 2025	164.63	166.01	166.01	166.19	164.37	162,500
February 14, 2025	161.64	164.82	164.82	165.11	161.64	131,072
February 13, 2025	160.43	163.14	163.14	163.14	159.56	155,045
February 12, 2025	157.58	159.18	159.18	159.92	156.44	111,414

Balchem Corporation (BCPC) NASDAQ