Dark

BCPC
Balchem Corporation
stock NASDAQ

At Close

Aug 25, 2026 3:59:45 PM EDT

179.54USD+1.149%(+2.04)202,576

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

176.76USD-0.417%(-0.74)4

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	177.3500	179.950000	175.7100	179.5400	+1.149%	202,576	0.000%
2026-08-24	181.6200	182.990000	177.3800	177.5000	-2.085%	279,516	+1.149%
2026-08-21	181.7300	181.815000	178.6700	181.2800	+0.919%	137,886	-0.960%
2026-08-20	178.1200	182.000000	178.1200	179.6300	-0.311%	139,607	-0.050%
2026-08-19	178.5200	181.765000	178.2400	180.1900	+1.802%	131,056	-0.361%
2026-08-18	179.6500	179.730000	176.7250	177.0000	-0.774%	169,672	+1.435%
2026-08-17	177.2400	179.265000	176.5400	178.3800	-0.073%	108,622	+0.650%
2026-08-14	177.3600	178.560000	174.5500	178.5100	+0.773%	89,141	+0.577%
2026-08-13	182.0650	182.065000	176.3400	177.1400	-1.457%	164,936	+1.355%
2026-08-12	179.1100	181.210000	177.9275	179.7600	+0.419%	137,913	-0.122%
2026-08-11	178.1800	179.932500	176.5100	179.0100	+1.027%	119,138	+0.296%
2026-08-10	178.2900	179.930000	176.6450	177.1900	-1.248%	124,610	+1.326%
2026-08-07	179.3700	180.480000	178.4500	179.4300	-0.549%	175,605	+0.061%
2026-08-06	180.0000	181.480000	177.1700	180.4200	+0.912%	186,825	-0.488%
2026-08-05	174.7800	178.890000	173.4600	178.7900	+2.294%	267,456	+0.419%
2026-08-04	172.2600	178.620000	169.8400	174.7800	+0.697%	269,659	+2.723%
2026-08-03	170.7500	177.050000	170.2800	173.5700	+3.590%	262,004	+3.440%
2026-07-31	163.1900	167.790000	160.4550	167.5550	+2.965%	346,156	+7.153%
2026-07-30	163.3200	164.160000	160.8900	162.7300	-0.599%	271,851	+10.330%
2026-07-29	164.8800	165.417500	163.4500	163.7100	-1.255%	157,702	+9.670%
2026-07-28	167.1900	169.570000	165.6800	165.7900	+0.607%	317,890	+8.294%
2026-07-27	163.6600	165.429900	162.6500	164.7900	+1.216%	138,914	+8.951%
2026-07-24	161.5800	163.720000	161.4500	162.8100	+1.124%	129,732	+10.276%
2026-07-23	160.6700	162.260000	159.9100	161.0000	-0.679%	145,808	+11.516%
2026-07-22	161.3700	162.290000	160.4700	162.1000	+0.608%	152,506	+10.759%
2026-07-21	162.4300	163.290000	160.7550	161.1200	-1.135%	197,781	+11.432%
2026-07-20	163.8700	165.402500	161.2700	162.9700	-0.233%	149,086	+10.168%
2026-07-17	166.3500	168.910000	162.8525	163.3500	-1.733%	170,991	+9.911%
2026-07-16	163.1600	166.610000	162.6300	166.2300	+2.170%	230,442	+8.007%
2026-07-15	161.6500	163.280000	159.5700	162.7000	+1.144%	170,694	+10.350%
2026-07-14	163.5700	164.066821	160.3200	160.8600	-0.359%	170,131	+11.613%
2026-07-13	162.9300	163.920000	159.3400	161.4400	-0.438%	250,955	+11.212%
2026-07-10	164.1900	165.460000	161.9100	162.1500	-0.844%	249,121	+10.725%
2026-07-09	165.8500	165.850000	162.0111	163.5300	-1.494%	256,171	+9.790%
2026-07-08	168.1400	168.740000	166.0000	166.0100	-1.249%	285,515	+8.150%
2026-07-07	168.0300	168.510000	165.0000	168.1100	+0.659%	278,924	+6.799%
2026-07-06	166.8900	168.800000	164.9575	167.0100	-1.060%	341,374	+7.503%
2026-07-02	169.6600	170.335000	167.0500	168.8000	-0.053%	196,058	+6.363%
2026-07-01	169.5400	170.865000	168.3350	168.8900	-0.036%	217,542	+6.306%
2026-06-30	168.3600	171.860000	168.0200	168.9500	-0.154%	491,374	+6.268%
2026-06-29	169.6000	171.855000	167.7400	169.2100	-1.174%	263,561	+6.105%
2026-06-26	169.2300	174.090000	167.8550	171.2200	+1.176%	761,793	+4.859%
2026-06-25	169.0300	171.210000	165.4650	169.2300	-0.030%	186,985	+6.092%
2026-06-24	166.2800	170.560000	165.4400	169.2800	+1.951%	207,155	+6.061%
2026-06-23	165.4700	168.420000	165.4700	166.0400	+0.284%	182,922	+8.131%
2026-06-22	165.3200	167.100000	164.8500	165.5700	-0.211%	187,177	+8.438%
2026-06-18	164.7500	166.530000	164.4650	165.9200	+0.937%	511,280	+8.209%
2026-06-17	163.6900	165.070000	162.0900	164.3800	+0.128%	274,955	+9.223%
2026-06-16	164.7900	165.450000	163.1950	164.1700	+0.299%	267,992	+9.362%
2026-06-15	164.7000	165.710000	163.0600	163.6800	-0.824%	208,805	+9.690%
2026-06-12	165.7300	167.980000	164.3050	165.0400	-0.181%	154,159	+8.786%
2026-06-11	162.5000	165.930000	162.5000	165.3400	+2.283%	165,063	+8.588%
2026-06-10	163.0800	163.670000	160.7700	161.6500	-0.413%	184,771	+11.067%
2026-06-09	159.9000	162.660000	159.9000	162.3200	+2.287%	212,087	+10.609%
2026-06-08	159.1200	160.470000	158.0050	158.6900	-0.763%	123,920	+13.139%
2026-06-05	158.8500	161.110000	157.5200	159.9100	+1.196%	284,039	+12.276%
2026-06-04	159.0000	159.700000	155.8700	158.0200	+0.894%	173,449	+13.619%
2026-06-03	156.9400	158.325000	156.1200	156.6200	-0.439%	494,084	+14.634%
2026-06-02	157.0800	159.760000	156.4700	157.3100	+0.646%	209,962	+14.131%
2026-06-01	156.7000	158.240000	152.9100	156.3000	-0.274%	235,553	+14.869%
2026-05-29	159.5600	159.560000	156.3620	156.7300	-2.203%	259,561	+14.554%
2026-05-28	160.5900	161.080000	158.8050	160.2600	-0.410%	117,683	+12.030%
2026-05-27	161.2100	163.870000	160.3700	160.9200	-0.359%	138,779	+11.571%
2026-05-26	162.0600	163.302500	160.8900	161.5000	-0.155%	189,593	+11.170%
2026-05-22	161.6000	162.610000	161.4575	161.7500	0.000%	128,827	+10.998%
2026-05-21	159.8000	161.790000	156.6400	161.7500	+0.341%	162,170	+10.998%
2026-05-20	159.0100	161.375000	157.7100	161.2000	+1.250%	173,172	+11.377%
2026-05-19	159.1400	160.845000	157.2310	159.2100	-0.163%	144,312	+12.769%
2026-05-18	159.2100	161.850000	158.6100	159.4700	+0.283%	141,918	+12.585%
2026-05-15	161.0000	161.255000	159.0200	159.0200	-1.285%	123,410	+12.904%
2026-05-14	161.0900	163.570000	160.4700	161.0900	+0.274%	142,070	+11.453%
2026-05-13	158.9500	161.280000	157.2500	160.6500	+0.740%	157,938	+11.758%
2026-05-12	159.7000	160.540000	157.5400	159.4700	+0.340%	176,587	+12.585%
2026-05-11	161.5000	161.500000	157.8500	158.9300	-1.267%	160,897	+12.968%
2026-05-08	159.7500	161.315000	159.0000	160.9700	+0.922%	96,914	+11.536%
2026-05-07	162.1300	163.292500	159.4900	159.5000	-1.165%	173,683	+12.564%
2026-05-06	162.8700	163.820000	160.0900	161.3800	+0.155%	171,520	+11.253%
2026-05-05	162.1000	163.340000	160.0100	161.1300	-0.598%	166,465	+11.426%
2026-05-04	161.2700	165.335000	160.3050	162.1000	+0.359%	331,022	+10.759%
2026-05-01	162.5000	163.631000	157.7900	161.5200	-0.062%	248,179	+11.157%
2026-04-30	173.3300	176.180000	159.6626	161.6200	-6.756%	348,372	+11.088%
2026-04-29	175.8200	176.250000	173.2300	173.3300	-2.228%	197,184	+3.583%
2026-04-28	175.5800	177.400000	174.7950	177.2800	+1.233%	206,925	+1.275%
2026-04-27	174.1000	175.990000	172.7101	175.1200	+0.771%	340,536	+2.524%
2026-04-24	176.2900	176.510000	171.5650	173.7800	-1.558%	399,024	+3.315%
2026-04-23	175.4400	177.130000	174.0950	176.5300	+0.776%	231,720	+1.705%
2026-04-22	176.3400	177.485000	175.1100	175.1700	-0.290%	125,530	+2.495%
2026-04-21	176.9300	177.950000	173.9300	175.6800	-1.037%	258,222	+2.197%
2026-04-20	176.8500	178.700000	175.1150	177.5200	-0.079%	208,305	+1.138%
2026-04-17	175.3800	178.600000	173.1100	177.6600	+1.840%	227,494	+1.058%
2026-04-16	174.2600	176.900000	174.2600	174.4500	-0.029%	283,507	+2.918%
2026-04-15	174.8900	176.515000	172.9000	174.5000	-0.609%	213,672	+2.888%
2026-04-14	176.0500	176.050000	173.5050	175.5700	-0.533%	102,621	+2.261%
2026-04-13	174.9300	176.880000	173.1100	176.5100	+0.903%	176,202	+1.717%
2026-04-10	174.3700	174.960000	173.1800	174.9300	-0.080%	127,070	+2.635%
2026-04-09	172.9300	177.060000	172.1000	175.0700	+0.586%	261,734	+2.553%
2026-04-08	172.8300	174.790000	171.4500	174.0500	+2.370%	179,286	+3.154%
2026-04-07	169.5800	171.130000	168.8600	170.0200	+0.259%	136,488	+5.599%
2026-04-06	169.6300	170.472500	168.7500	169.5800	-0.493%	129,496	+5.873%
2026-04-02	170.4900	171.260000	168.3050	170.4200	-0.849%	175,648	+5.351%
2026-04-01	170.5200	173.240000	169.1950	171.8800	+1.416%	176,073	+4.457%
2026-03-31	171.3100	172.150000	167.1500	169.4800	-0.563%	222,245	+5.936%
2026-03-30	168.9000	171.515000	166.7950	170.4400	+2.090%	373,802	+5.339%
2026-03-27	165.2100	167.580000	164.9150	166.9500	+0.337%	239,544	+7.541%
2026-03-26	166.3800	167.600000	165.2146	166.3900	-0.341%	148,021	+7.903%
2026-03-25	167.5800	167.920000	160.3700	166.9600	+0.627%	118,321	+7.535%
2026-03-24	162.3300	166.675000	161.7125	165.9200	+0.992%	179,919	+8.209%
2026-03-23	165.5700	166.370000	163.3900	164.2900	+1.407%	207,994	+9.282%
2026-03-20	164.4700	164.550000	160.2100	162.0100	-1.388%	513,416	+10.820%
2026-03-19	161.9900	165.535000	161.0200	164.2900	+0.866%	214,164	+9.282%
2026-03-18	166.1100	166.849900	162.7400	162.8800	-2.543%	202,711	+10.228%
2026-03-17	168.7400	170.000000	166.6700	167.1300	-0.731%	247,665	+7.425%
2026-03-16	171.0600	171.060000	167.9250	168.3600	-0.396%	191,612	+6.641%
2026-03-13	171.8300	173.015000	167.6300	169.0300	-0.787%	150,329	+6.218%
2026-03-12	169.7400	172.510000	168.4000	170.3700	-0.316%	138,497	+5.382%
2026-03-11	170.4000	171.880000	169.5700	170.9100	-0.506%	130,202	+5.049%
2026-03-10	172.0600	174.960000	170.0600	171.7800	-0.504%	187,777	+4.517%
2026-03-09	173.8800	174.275000	170.0300	172.6500	-1.500%	228,707	+3.991%
2026-03-06	173.4100	176.845000	170.0100	175.2800	-0.239%	129,560	+2.430%
2026-03-05	180.6800	182.000000	174.4000	175.7000	-3.810%	99,529	+2.186%
2026-03-04	181.4000	183.510000	179.0100	182.6600	+0.706%	144,758	-1.708%
2026-03-03	179.3400	181.710000	175.7100	181.3800	-1.026%	170,731	-1.014%
2026-03-02	181.0800	183.900000	178.7150	183.2600	+1.009%	282,039	-2.030%
2026-02-27	179.8400	182.500000	177.0900	181.4300	+0.632%	231,854	-1.042%
2026-02-26	179.4500	181.350400	177.3650	180.2900	+0.373%	140,381	-0.416%
2026-02-25	179.4500	179.870000	177.1900	179.6200	+0.594%	119,385	-0.045%
2026-02-24	175.0000	179.105000	173.0000	178.5600	+1.639%	197,925	+0.549%
2026-02-23	172.8200	178.509900	171.5000	175.6800	+2.557%	233,077	+2.197%
2026-02-20	174.5300	175.000000	167.1900	171.3000	-2.114%	192,167	+4.810%
2026-02-19	176.2600	179.620000	173.1950	175.0000	-1.408%	147,955	+2.594%
2026-02-18	179.5500	180.910000	176.3600	177.5000	-1.114%	152,449	+1.149%
2026-02-17	180.0700	183.010000	178.8425	179.5000	-0.725%	241,641	+0.022%
2026-02-13	177.1000	181.170000	176.6500	180.8100	+1.873%	224,953	-0.702%
2026-02-12	178.5600	182.420000	177.0600	177.4850	-0.669%	142,180	+1.158%
2026-02-11	174.6900	179.200000	173.2300	178.6800	+2.343%	195,838	+0.481%
2026-02-10	171.7600	175.470000	169.7250	174.5900	+1.335%	168,679	+2.835%
2026-02-09	172.6000	174.010000	171.0700	172.2900	-0.502%	203,111	+4.208%
2026-02-06	174.9800	176.550000	173.1300	173.1600	-0.322%	178,404	+3.684%
2026-02-05	174.2700	175.905000	172.1900	173.7200	-0.167%	161,916	+3.350%
2026-02-04	171.7900	176.350000	171.7900	174.0100	+1.879%	109,703	+3.178%
2026-02-03	170.5100	172.190000	168.9000	170.8000	-0.321%	175,046	+5.117%
2026-02-02	170.7200	172.460000	168.8600	171.3500	+0.693%	129,940	+4.780%
2026-01-30	170.2500	170.670000	167.8000	170.1700	-0.346%	178,937	+5.506%
2026-01-29	168.6800	171.330000	167.8250	170.7600	+1.558%	175,514	+5.142%
2026-01-28	166.7400	168.640000	165.2700	168.1400	+1.228%	153,344	+6.780%
2026-01-27	166.1200	166.940000	165.0944	166.1000	-0.330%	88,121	+8.092%
2026-01-26	167.5500	168.895000	166.4800	166.6500	-0.531%	101,858	+7.735%
2026-01-23	167.6000	168.305000	164.8900	167.5400	-0.333%	127,063	+7.162%
2026-01-22	169.0000	171.500000	168.1000	168.1000	-0.503%	234,976	+6.805%
2026-01-21	164.9800	168.980000	164.5650	168.9500	+3.264%	201,579	+6.268%
2026-01-20	167.5500	167.799900	163.5500	163.6100	-3.040%	176,873	+9.737%
2026-01-16	166.0000	168.880000	165.2750	168.7400	+1.644%	210,334	+6.400%
2026-01-15	160.6200	166.150000	160.6200	166.0100	+3.756%	200,418	+8.150%
2026-01-14	159.1100	160.600000	157.8500	160.0000	+0.610%	120,812	+12.213%
2026-01-13	159.3400	160.670000	158.1000	159.0300	-0.113%	109,272	+12.897%
2026-01-12	159.4800	161.577600	158.9150	159.2100	-0.661%	142,309	+12.769%
2026-01-09	160.2600	162.500000	158.8200	160.2700	-0.212%	110,976	+12.023%
2026-01-08	154.1100	160.980000	154.0200	160.6100	+3.827%	244,257	+11.786%
2026-01-07	156.9700	157.000000	153.4400	154.6900	-0.852%	141,184	+16.064%
2026-01-06	155.4800	157.000000	155.0750	156.0200	-0.051%	132,025	+15.075%
2026-01-05	153.3200	157.770000	153.3200	156.1000	+1.350%	138,610	+15.016%
2026-01-02	153.3600	155.020000	152.5800	154.0200	+0.430%	123,324	+16.569%
2025-12-31	154.4500	154.760000	153.0600	153.3600	-0.776%	162,269	+17.071%
2025-12-30	156.6800	156.880000	154.5200	154.5600	-1.353%	92,538	+16.162%
2025-12-29	157.8600	158.590000	155.8150	156.6800	-0.495%	156,716	+14.590%
2025-12-26	157.4100	157.900000	155.7002	157.4600	+0.280%	85,914	+14.023%
2025-12-24	156.6300	158.965000	155.6200	157.0200	+0.249%	141,889	+14.342%
2025-12-23	156.0800	158.030000	155.8300	156.6300	-0.236%	130,360	+14.627%
2025-12-22	155.9900	158.610000	155.9900	157.0000	+0.448%	150,194	+14.357%
2025-12-19	157.5800	158.460000	155.4600	156.3000	-1.525%	505,570	+14.869%
2025-12-18	159.7700	161.230000	156.4150	158.7200	-0.570%	189,238	+13.117%
2025-12-17	156.4400	160.380000	155.1300	159.6300	+1.607%	211,412	+12.473%
2025-12-16	158.9100	159.760000	156.1200	157.1050	-1.011%	349,676	+14.280%
2025-12-15	156.7700	159.090000	156.2950	158.7100	+1.750%	702,691	+13.125%
2025-12-12	157.0800	159.300000	155.4700	155.9800	-0.700%	177,045	+15.105%
2025-12-11	152.5400	158.865000	152.3550	157.0800	+4.095%	174,584	+14.298%
2025-12-10	148.1000	152.305000	148.1000	150.9000	+2.347%	242,699	+18.979%
2025-12-09	147.7500	151.185000	147.1800	147.4400	+0.054%	196,478	+21.772%
2025-12-08	150.4000	152.840000	147.1900	147.3600	-2.086%	207,070	+21.838%
2025-12-05	153.0000	155.160000	150.4000	150.5000	-1.858%	179,986	+19.296%
2025-12-04	153.6400	156.429900	152.3850	153.3500	-0.454%	156,260	+17.079%
2025-12-03	154.3600	156.955600	153.5100	154.0500	-0.032%	223,321	+16.547%
2025-12-02	155.7400	155.790000	153.9600	154.1000	-0.983%	119,820	+16.509%
2025-12-01	155.2000	156.515100	154.5100	155.6300	-0.371%	148,088	+15.363%
2025-11-28	155.9000	156.430000	155.7900	156.2100	-0.198%	61,345	+14.935%
2025-11-26	155.8900	158.680000	155.8900	156.5200	-0.159%	241,114	+14.707%
2025-11-25	154.5400	158.680000	154.5400	156.7700	+2.024%	197,988	+14.524%
2025-11-24	155.8800	156.125000	153.3300	153.6600	-1.158%	188,652	+16.842%
2025-11-21	152.8000	158.050000	152.4800	155.4600	+1.794%	287,606	+15.490%
2025-11-20	153.4600	154.050000	151.9700	152.7200	+0.256%	109,553	+17.562%
2025-11-19	153.9500	154.760000	151.9900	152.3300	-1.059%	93,999	+17.863%
2025-11-18	155.8700	156.197700	153.1150	153.9600	-1.009%	103,565	+16.615%
2025-11-17	157.3300	157.600000	153.6100	155.5300	-0.778%	217,196	+15.438%
2025-11-14	155.8900	157.420000	155.5400	156.7500	-0.153%	137,836	+14.539%
2025-11-13	157.6900	158.031700	156.1700	156.9900	-0.140%	147,322	+14.364%
2025-11-12	156.2100	158.530000	155.9200	157.2100	+0.705%	199,560	+14.204%
2025-11-11	154.4400	157.400000	154.4400	156.1100	+0.567%	95,591	+15.009%
2025-11-10	152.3900	155.700000	151.6600	155.2300	+1.750%	121,212	+15.661%
2025-11-07	152.3400	154.810000	151.7300	152.5600	+0.217%	163,736	+17.685%
2025-11-06	152.2400	153.300000	150.3750	152.2300	-0.314%	123,868	+17.940%
2025-11-05	152.1900	154.060000	151.5000	152.7100	+0.494%	177,821	+17.569%
2025-11-04	152.4100	153.195000	150.2300	151.9600	-0.367%	155,587	+18.150%
2025-11-03	152.7400	152.740000	151.0300	152.5200	-0.567%	180,367	+17.716%
2025-10-31	153.8100	154.890000	152.3650	153.3900	-0.377%	203,224	+17.048%
2025-10-30	153.5700	156.280000	151.8500	153.9700	+0.182%	288,554	+16.607%
2025-10-29	153.9800	155.135000	151.9200	153.6900	-0.941%	199,161	+16.820%
2025-10-28	153.7400	156.079900	152.6000	155.1500	+0.414%	162,896	+15.720%
2025-10-27	155.8600	156.395000	153.3100	154.5100	-1.385%	138,966	+16.200%
2025-10-24	157.1100	157.365000	155.6600	156.6800	-0.064%	135,797	+14.590%
2025-10-23	157.4400	158.850000	155.5350	156.7800	-0.153%	164,554	+14.517%
2025-10-22	157.8300	158.820000	155.0600	157.0200	+0.083%	205,729	+14.342%
2025-10-21	151.2300	158.405000	146.2100	156.8900	+4.059%	314,227	+14.437%
2025-10-20	147.5900	151.020000	146.5100	150.7700	+2.155%	292,633	+19.082%
2025-10-17	146.2300	148.350000	144.9900	147.5900	+1.381%	204,722	+21.648%
2025-10-16	143.4100	146.305000	142.8300	145.5800	+1.358%	165,324	+23.327%
2025-10-15	142.0000	144.010000	142.0000	143.6300	+0.913%	138,640	+25.002%
2025-10-14	142.3000	143.340000	140.7000	142.3300	-0.545%	173,978	+26.143%
2025-10-13	145.2100	145.210000	143.0800	143.1100	-1.058%	145,214	+25.456%
2025-10-10	140.5000	145.810000	140.3500	144.6400	+3.093%	242,249	+24.129%
2025-10-09	141.8100	142.530000	139.1700	140.3000	-1.502%	164,665	+27.969%
2025-10-08	142.0400	142.460000	140.8400	142.4400	+0.892%	126,995	+26.046%
2025-10-07	143.3400	145.489900	140.9100	141.1800	-1.383%	126,156	+27.171%
2025-10-06	145.2500	145.250000	142.5901	143.1600	-1.398%	130,357	+25.412%
2025-10-03	146.1700	148.582600	144.8725	145.1900	-0.732%	157,547	+23.659%
2025-10-02	147.6000	149.470000	144.8900	146.2600	-0.300%	169,191	+22.754%
2025-10-01	149.0700	149.635000	146.5650	146.7000	-2.239%	112,466	+22.386%
2025-09-30	148.2700	150.265000	147.5800	150.0600	+0.684%	165,509	+19.645%
2025-09-29	150.3500	150.350000	147.7700	149.0400	-0.693%	140,937	+20.464%
2025-09-26	149.4200	150.915000	148.7072	150.0800	-0.020%	156,501	+19.630%
2025-09-25	151.5300	153.725000	149.5250	150.1100	-1.393%	102,709	+19.606%
2025-09-24	152.9900	154.015000	151.7900	152.2300	-0.969%	115,656	+17.940%
2025-09-23	154.2400	156.331400	152.5900	153.7200	-0.247%	141,997	+16.797%
2025-09-22	156.2200	156.220000	153.4600	154.1000	-1.546%	145,918	+16.509%
2025-09-19	156.4400	156.700000	154.6700	156.5200	+0.051%	650,569	+14.707%
2025-09-18	153.1800	156.800000	152.7750	156.4400	+2.503%	155,920	+14.766%
2025-09-17	154.0400	156.370000	152.1100	152.6200	-0.528%	150,272	+17.639%
2025-09-16	154.0000	155.175000	152.8000	153.4300	-0.731%	99,361	+17.018%
2025-09-15	156.8500	159.250000	154.3300	154.5600	-1.139%	117,902	+16.162%
2025-09-12	158.5300	158.630000	156.1200	156.3400	-1.895%	149,598	+14.839%
2025-09-11	156.1000	159.610000	156.1000	159.3600	+2.430%	129,469	+12.663%
2025-09-10	157.7800	158.540000	154.7185	155.5800	-1.830%	104,448	+15.400%
2025-09-09	161.3500	161.350000	157.8200	158.4800	-2.251%	108,564	+13.289%
2025-09-08	161.1600	162.140000	158.9286	162.1300	+0.602%	191,151	+10.738%
2025-09-05	161.4000	163.095000	159.8200	161.1600	-0.149%	95,135	+11.405%
2025-09-04	161.0200	161.550000	160.2000	161.4000	+0.617%	91,971	+11.239%
2025-09-03	159.8000	160.450000	158.9900	160.4100	-0.050%	138,961	+11.926%
2025-09-02	161.3000	162.705000	159.8825	160.4900	-0.987%	169,388	+11.870%
2025-08-29	162.4300	163.255000	160.8900	162.0900	+0.062%	195,297	+10.766%
2025-08-28	163.1600	163.510000	160.7550	161.9900	-0.748%	139,308	+10.834%
2025-08-27	162.6900	163.940000	162.0900	163.2100	+0.499%	135,235	+10.006%
2025-08-26	162.5500	163.740000	162.0400	162.4000	+0.210%	133,447	+10.554%
2025-08-25	165.1200	165.120000	161.6700	162.0600	-1.853%	244,037	+10.786%
2025-08-22	162.9800	166.471000	162.2500	165.1200	+1.967%	150,670	+8.733%
2025-08-21	160.9100	162.665000	160.5600	161.9350	+0.065%	153,776	+10.872%
2025-08-20	161.6300	162.700000	161.0050	161.8300	+0.428%	99,220	+10.944%
2025-08-19	160.0000	161.855000	159.8100	161.1400	+0.750%	138,536	+11.419%
2025-08-18	160.3100	161.440000	159.7000	159.9400	-0.293%	97,299	+12.255%
2025-08-15	161.3700	161.370000	159.0450	160.4100	-0.329%	183,823	+11.926%
2025-08-14	162.6800	162.885000	160.7700	160.9400	-1.824%	132,843	+11.557%
2025-08-13	161.5200	164.020000	161.0200	163.9300	+1.902%	123,762	+9.522%
2025-08-12	159.3300	160.900000	157.8800	160.8700	+1.253%	120,142	+11.606%
2025-08-11	159.1600	159.695000	156.7300	158.8800	-0.289%	176,574	+13.004%
2025-08-08	160.1900	161.670000	158.5000	159.3400	-0.069%	174,404	+12.677%
2025-08-07	160.0900	160.750000	157.7000	159.4500	-0.344%	245,593	+12.600%
2025-08-06	156.6100	160.165000	154.2739	160.0000	+2.289%	165,364	+12.213%
2025-08-05	155.8000	157.000000	155.3750	156.4200	+0.663%	195,655	+14.781%
2025-08-04	153.0400	155.625000	152.1800	155.3900	+2.116%	181,601	+15.542%
2025-08-01	150.8100	152.645000	149.2280	152.1700	-0.197%	203,119	+17.986%
2025-07-31	150.0000	158.520000	147.7371	152.4700	+0.250%	261,298	+17.754%
2025-07-30	151.9800	153.050000	149.7300	152.0900	-0.432%	326,392	+18.049%
2025-07-29	151.7600	153.860000	150.6950	152.7500	+1.401%	299,691	+17.538%
2025-07-28	148.5300	150.890000	146.4126	150.6400	+1.223%	305,057	+19.185%
2025-07-25	149.9600	150.065000	148.4800	148.8200	-0.255%	268,324	+20.642%
2025-07-24	150.0000	150.760000	149.1000	149.2000	-0.949%	143,507	+20.335%
2025-07-23	152.9100	153.150000	150.2200	150.6300	-1.174%	138,225	+19.193%
2025-07-22	152.3900	155.090000	151.3700	152.4200	-0.392%	139,869	+17.793%
2025-07-21	153.4800	155.099900	152.7900	153.0200	+0.118%	125,681	+17.331%
2025-07-18	159.6500	160.150000	151.3650	152.8400	-3.492%	232,035	+17.469%
2025-07-17	158.0000	159.900000	158.0000	158.3700	+0.145%	200,713	+13.367%
2025-07-16	157.0900	158.770000	155.8200	158.1400	+0.406%	153,258	+13.532%
2025-07-15	159.4200	161.050000	157.0400	157.5000	-0.975%	186,856	+13.994%
2025-07-14	158.8200	159.575000	158.3500	159.0500	+0.385%	116,322	+12.883%
2025-07-11	160.7500	160.750000	158.1400	158.4400	-2.155%	102,904	+13.317%
2025-07-10	162.8600	164.010000	161.5300	161.9300	-0.369%	123,994	+10.875%
2025-07-09	163.1200	163.790000	161.2200	162.5300	-0.252%	138,359	+10.466%
2025-07-08	162.7200	165.015000	162.2800	162.9400	+0.252%	155,788	+10.188%
2025-07-07	163.5900	165.010000	162.3950	162.5300	-1.509%	133,641	+10.466%
2025-07-03	163.8100	165.130000	162.6250	165.0200	+1.115%	83,019	+8.799%
2025-07-02	162.6200	163.730000	160.6750	163.2000	+0.815%	112,962	+10.012%
2025-07-01	158.3500	163.640000	157.9900	161.8800	+1.683%	153,485	+10.909%
2025-06-30	158.9500	159.840000	157.1900	159.2000	+0.537%	171,899	+12.776%
2025-06-27	159.4500	160.145000	158.1400	158.3500	-0.214%	398,833	+13.382%
2025-06-26	159.0800	160.785000	157.8800	158.6900	+0.411%	149,573	+13.139%
2025-06-25	159.3200	160.025000	157.5600	158.0400	-0.872%	173,970	+13.604%
2025-06-24	160.0000	162.269900	158.6800	159.4300	+0.245%	141,620	+12.614%
2025-06-23	156.1200	159.170000	152.4226	159.0400	+1.942%	254,447	+12.890%
2025-06-20	159.7600	159.760000	155.9800	156.0100	-2.353%	283,441	+15.082%
2025-06-18	158.9500	161.100000	158.9500	159.7700	+0.282%	80,105	+12.374%
2025-06-17	158.8900	160.030000	158.4650	159.3200	-0.425%	149,073	+12.691%
2025-06-16	162.0900	165.175000	159.7600	160.0000	-0.947%	128,957	+12.213%
2025-06-13	161.9000	165.320000	160.7900	161.5300	-1.434%	176,698	+11.150%
2025-06-12	164.4600	165.470000	163.7200	163.8800	-0.703%	112,497	+9.556%
2025-06-11	167.9500	168.305000	164.9300	165.0400	-1.551%	165,600	+8.786%
2025-06-10	168.0700	168.325000	166.8100	167.6400	-0.256%	270,237	+7.099%
2025-06-09	167.8000	168.410000	166.7200	168.0700	+1.113%	88,786	+6.825%
2025-06-06	167.7100	167.710000	165.4500	166.2200	+0.411%	100,946	+8.013%
2025-06-05	166.1800	166.340000	164.9450	165.5400	-0.451%	120,957	+8.457%
2025-06-04	167.2200	167.950000	166.0300	166.2900	-0.210%	106,575	+7.968%
2025-06-03	165.3300	168.010000	165.0700	166.6400	+0.579%	122,253	+7.741%
2025-06-02	166.8700	167.495000	164.5000	165.6800	-0.612%	100,491	+8.366%
2025-05-30	166.4100	167.065000	165.2700	166.7000	+0.313%	153,968	+7.702%
2025-05-29	166.1700	167.250000	164.6300	166.1800	+0.030%	87,922	+8.039%
2025-05-28	169.1600	169.160000	165.9970	166.1300	-1.710%	107,620	+8.072%
2025-05-27	166.6700	169.020000	166.5500	169.0200	+1.844%	251,116	+6.224%
2025-05-23	165.9600	168.235400	165.4800	165.9600	-0.949%	93,766	+8.183%
2025-05-22	167.3700	168.576000	165.2500	167.5500	-0.446%	115,584	+7.156%
2025-05-21	168.9300	170.320000	167.8800	168.3000	-1.261%	108,808	+6.679%
2025-05-20	169.2700	171.140000	168.3900	170.4500	+0.626%	173,664	+5.333%
2025-05-19	167.0000	169.605000	166.4600	169.3900	+0.672%	105,009	+5.992%
2025-05-16	166.8400	168.860000	165.6200	168.2600	+0.688%	134,512	+6.704%
2025-05-15	163.8500	167.245000	162.3400	167.1100	+2.289%	194,087	+7.438%
2025-05-14	164.4200	165.470000	163.3600	163.3700	-0.952%	149,945	+9.898%
2025-05-13	165.2400	167.395000	164.7200	164.9400	-0.368%	221,378	+8.852%
2025-05-12	168.0000	168.840000	165.1207	165.5500	+0.608%	149,662	+8.451%
2025-05-09	164.5300	165.645000	163.5700	164.5500	-0.381%	98,186	+9.110%
2025-05-08	164.4600	166.110000	164.1100	165.1800	+0.720%	138,219	+8.694%
2025-05-07	165.0000	166.250000	162.6300	164.0000	+0.196%	113,084	+9.476%
2025-05-06	162.5600	164.380000	161.0000	163.6800	+0.578%	143,936	+9.690%
2025-05-05	160.2700	163.630000	160.2700	162.7400	+0.537%	152,645	+10.323%
2025-05-02	158.0600	162.130000	158.0600	161.8700	+3.181%	134,973	+10.916%
2025-05-01	156.3100	157.825000	155.2600	156.8800	+0.211%	202,432	+14.444%
2025-04-30	155.2500	157.660000	153.2100	156.5500	+0.346%	232,561	+14.685%
2025-04-29	154.1500	157.750000	154.1500	156.0100	-0.051%	296,991	+15.082%
2025-04-28	153.9300	156.820000	152.8400	156.0900	+1.595%	145,439	+15.023%
2025-04-25	152.5950	154.400000	151.4800	153.6400	-0.363%	171,999	+16.858%
2025-04-24	156.2200	156.590000	146.2700	154.2000	-2.596%	324,844	+16.433%
2025-04-23	160.3400	161.405000	157.3750	158.3100	+0.514%	191,526	+13.410%
2025-04-22	158.6100	159.315000	155.7300	157.5000	+0.370%	375,663	+13.994%
2025-04-21	160.0800	160.500000	156.1200	156.9200	-2.836%	120,923	+14.415%
2025-04-17	161.4100	162.855000	160.5700	161.5000	+0.118%	156,825	+11.170%
2025-04-16	163.3900	163.390000	159.8900	161.3100	-1.097%	116,783	+11.301%
2025-04-15	162.5100	164.580000	161.1000	163.1000	-0.609%	231,653	+10.080%
2025-04-14	162.2900	164.855000	161.2500	164.1000	+2.097%	234,193	+9.409%
2025-04-11	155.6600	161.075000	153.1500	160.7300	+2.973%	188,554	+11.703%
2025-04-10	156.8000	156.800000	152.3400	156.0900	-2.224%	249,438	+15.023%
2025-04-09	149.4600	160.970000	145.7000	159.6400	+6.073%	276,208	+12.466%
2025-04-08	157.4000	158.870000	148.7500	150.5000	-2.355%	281,738	+19.296%
2025-04-07	151.2600	160.390000	151.2600	154.1300	-1.059%	284,139	+16.486%
2025-04-04	156.1900	159.710000	154.2350	155.7800	-2.759%	229,987	+15.252%
2025-04-03	161.7800	162.900000	159.0600	160.2000	-4.272%	181,587	+12.072%
2025-04-02	165.1800	167.790000	164.6350	167.3500	+0.066%	110,318	+7.284%
2025-04-01	165.8800	167.330000	163.0600	167.2400	+0.747%	183,240	+7.355%
2025-03-31	163.1800	167.030000	160.6250	166.0000	+1.349%	278,079	+8.157%
2025-03-28	166.4400	166.915000	161.3600	163.7900	-1.397%	151,524	+9.616%
2025-03-27	165.7200	167.115000	164.7900	166.1100	+0.551%	112,863	+8.085%
2025-03-26	164.1400	166.085000	163.4100	165.2000	+1.145%	114,008	+8.680%
2025-03-25	164.8600	166.470000	162.6250	163.3300	-0.723%	230,718	+9.925%
2025-03-24	163.3300	164.950000	162.7000	164.5200	+2.079%	246,345	+9.130%
2025-03-21	162.4000	162.913200	160.1200	161.1700	-1.365%	610,732	+11.398%
2025-03-20	164.0600	164.060000	162.0400	163.4000	-1.114%	140,433	+9.878%
2025-03-19	166.2500	166.990000	162.8400	165.2400	-0.332%	172,661	+8.654%
2025-03-18	167.9700	167.970000	165.1000	165.7900	-1.585%	122,144	+8.294%
2025-03-17	166.8900	168.840000	166.2100	168.4600	+0.441%	152,667	+6.577%
2025-03-14	167.0700	168.840000	166.5000	167.7200	+0.733%	85,058	+7.047%
2025-03-13	167.7500	169.270000	165.4900	166.5000	-0.585%	90,070	+7.832%
2025-03-12	169.4100	170.670000	167.4800	167.4800	-1.017%	145,482	+7.201%
2025-03-11	170.5900	171.175000	168.0500	169.2000	-0.815%	198,097	+6.111%
2025-03-10	174.7300	176.340000	169.3700	170.5900	-2.903%	254,005	+5.246%
2025-03-07	175.4200	176.100000	174.1600	175.6900	-0.267%	177,733	+2.191%
2025-03-06	173.6700	177.400000	173.2200	176.1600	+0.992%	260,639	+1.919%

document.getElementById("v7hkBC").onerror = function(){this.style.display='none';}; .dark-mode .BHnz5K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHnz5K{ color: #333333; background-color: white; border: 2px solid #333333; }BCPCBalchem Corporationstock NASDAQ

BCPC
Balchem Corporation
stock NASDAQ