Dark

BCPC
Balchem Corporation
stock NASDAQ

Market Open

Jul 9, 2026 12:01:45 PM EDT

163.24USD-1.669%(-2.77)62,020

162.85Bid 188.44Ask 25.59Spread

Pre-market

Jul 6, 2026 9:22:30 AM EDT

166.20USD+0.114%(+0.19)0

After-hours

Jul 8, 2026 4:00:30 PM EDT

166.01USD-0.030%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	165.9600	165.9600	162.4600	163.2400	-1.669%	62,020	0.000%
2026-07-08	168.1400	168.7400	166.0000	166.0100	-1.249%	285,515	-1.669%
2026-07-07	168.0300	168.5100	165.0000	168.1100	+0.659%	278,924	-2.897%
2026-07-06	166.8900	168.8000	164.9575	167.0100	-1.060%	341,374	-2.257%
2026-07-02	169.6600	170.3350	167.0500	168.8000	-0.053%	196,058	-3.294%
2026-07-01	169.5400	170.8650	168.3350	168.8900	-0.036%	217,542	-3.345%
2026-06-30	168.3600	171.8600	168.0200	168.9500	-0.154%	491,374	-3.380%
2026-06-29	169.6000	171.8550	167.7400	169.2100	-1.174%	263,561	-3.528%
2026-06-26	169.2300	174.0900	167.8550	171.2200	+1.176%	761,793	-4.661%
2026-06-25	169.0300	171.2100	165.4650	169.2300	-0.030%	186,985	-3.540%
2026-06-24	166.2800	170.5600	165.4400	169.2800	+1.951%	207,155	-3.568%
2026-06-23	165.4700	168.4200	165.4700	166.0400	+0.284%	182,922	-1.686%
2026-06-22	165.3200	167.1000	164.8500	165.5700	-0.211%	187,177	-1.407%
2026-06-18	164.7500	166.5300	164.4650	165.9200	+0.937%	511,280	-1.615%
2026-06-17	163.6900	165.0700	162.0900	164.3800	+0.128%	274,955	-0.694%
2026-06-16	164.7900	165.4500	163.1950	164.1700	+0.299%	267,992	-0.566%
2026-06-15	164.7000	165.7100	163.0600	163.6800	-0.824%	208,805	-0.269%
2026-06-12	165.7300	167.9800	164.3050	165.0400	-0.181%	154,159	-1.091%
2026-06-11	162.5000	165.9300	162.5000	165.3400	+2.283%	165,063	-1.270%
2026-06-10	163.0800	163.6700	160.7700	161.6500	-0.413%	184,771	+0.984%
2026-06-09	159.9000	162.6600	159.9000	162.3200	+2.287%	212,087	+0.567%
2026-06-08	159.1200	160.4700	158.0050	158.6900	-0.763%	123,920	+2.867%
2026-06-05	158.8500	161.1100	157.5200	159.9100	+1.196%	284,039	+2.082%
2026-06-04	159.0000	159.7000	155.8700	158.0200	+0.894%	173,449	+3.303%
2026-06-03	156.9400	158.3250	156.1200	156.6200	-0.439%	494,084	+4.227%
2026-06-02	157.0800	159.7600	156.4700	157.3100	+0.646%	209,962	+3.770%
2026-06-01	156.7000	158.2400	152.9100	156.3000	-0.274%	235,553	+4.440%
2026-05-29	159.5600	159.5600	156.3620	156.7300	-2.203%	259,561	+4.154%
2026-05-28	160.5900	161.0800	158.8050	160.2600	-0.410%	117,683	+1.859%
2026-05-27	161.2100	163.8700	160.3700	160.9200	-0.359%	138,779	+1.442%
2026-05-26	162.0600	163.3025	160.8900	161.5000	-0.155%	189,593	+1.077%
2026-05-22	161.6000	162.6100	161.4575	161.7500	0.000%	128,827	+0.921%
2026-05-21	159.8000	161.7900	156.6400	161.7500	+0.341%	162,170	+0.921%
2026-05-20	159.0100	161.3750	157.7100	161.2000	+1.250%	173,172	+1.266%
2026-05-19	159.1400	160.8450	157.2310	159.2100	-0.163%	144,312	+2.531%
2026-05-18	159.2100	161.8500	158.6100	159.4700	+0.283%	141,918	+2.364%
2026-05-15	161.0000	161.2550	159.0200	159.0200	-1.285%	123,410	+2.654%
2026-05-14	161.0900	163.5700	160.4700	161.0900	+0.274%	142,070	+1.335%
2026-05-13	158.9500	161.2800	157.2500	160.6500	+0.740%	157,938	+1.612%
2026-05-12	159.7000	160.5400	157.5400	159.4700	+0.340%	176,587	+2.364%
2026-05-11	161.5000	161.5000	157.8500	158.9300	-1.267%	160,897	+2.712%
2026-05-08	159.7500	161.3150	159.0000	160.9700	+0.922%	96,914	+1.410%
2026-05-07	162.1300	163.2925	159.4900	159.5000	-1.165%	173,683	+2.345%
2026-05-06	162.8700	163.8200	160.0900	161.3800	+0.155%	171,520	+1.153%
2026-05-05	162.1000	163.3400	160.0100	161.1300	-0.598%	166,465	+1.310%
2026-05-04	161.2700	165.3350	160.3050	162.1000	+0.359%	331,022	+0.703%
2026-05-01	162.5000	163.6310	157.7900	161.5200	-0.062%	248,179	+1.065%
2026-04-30	173.3300	176.1800	159.6626	161.6200	-6.756%	348,372	+1.002%
2026-04-29	175.8200	176.2500	173.2300	173.3300	-2.228%	197,184	-5.821%
2026-04-28	175.5800	177.4000	174.7950	177.2800	+1.233%	206,925	-7.920%
2026-04-27	174.1000	175.9900	172.7101	175.1200	+0.771%	340,536	-6.784%
2026-04-24	176.2900	176.5100	171.5650	173.7800	-1.558%	399,024	-6.065%
2026-04-23	175.4400	177.1300	174.0950	176.5300	+0.776%	231,720	-7.528%
2026-04-22	176.3400	177.4850	175.1100	175.1700	-0.290%	125,530	-6.811%
2026-04-21	176.9300	177.9500	173.9300	175.6800	-1.037%	258,222	-7.081%
2026-04-20	176.8500	178.7000	175.1150	177.5200	-0.079%	208,305	-8.044%
2026-04-17	175.3800	178.6000	173.1100	177.6600	+1.840%	227,494	-8.117%
2026-04-16	174.2600	176.9000	174.2600	174.4500	-0.029%	283,507	-6.426%
2026-04-15	174.8900	176.5150	172.9000	174.5000	-0.609%	213,672	-6.453%
2026-04-14	176.0500	176.0500	173.5050	175.5700	-0.533%	102,621	-7.023%
2026-04-13	174.9300	176.8800	173.1100	176.5100	+0.903%	176,202	-7.518%
2026-04-10	174.3700	174.9600	173.1800	174.9300	-0.080%	127,070	-6.683%
2026-04-09	172.9300	177.0600	172.1000	175.0700	+0.586%	261,734	-6.757%
2026-04-08	172.8300	174.7900	171.4500	174.0500	+2.370%	179,286	-6.211%
2026-04-07	169.5800	171.1300	168.8600	170.0200	+0.259%	136,488	-3.988%
2026-04-06	169.6300	170.4725	168.7500	169.5800	-0.493%	129,496	-3.739%
2026-04-02	170.4900	171.2600	168.3050	170.4200	-0.849%	175,648	-4.213%
2026-04-01	170.5200	173.2400	169.1950	171.8800	+1.416%	176,073	-5.027%
2026-03-31	171.3100	172.1500	167.1500	169.4800	-0.563%	222,245	-3.682%
2026-03-30	168.9000	171.5150	166.7950	170.4400	+2.090%	373,802	-4.224%
2026-03-27	165.2100	167.5800	164.9150	166.9500	+0.337%	239,544	-2.222%
2026-03-26	166.3800	167.6000	165.2146	166.3900	-0.341%	148,021	-1.893%
2026-03-25	167.5800	167.9200	160.3700	166.9600	+0.627%	118,321	-2.228%
2026-03-24	162.3300	166.6750	161.7125	165.9200	+0.992%	179,919	-1.615%
2026-03-23	165.5700	166.3700	163.3900	164.2900	+1.407%	207,994	-0.639%
2026-03-20	164.4700	164.5500	160.2100	162.0100	-1.388%	513,416	+0.759%
2026-03-19	161.9900	165.5350	161.0200	164.2900	+0.866%	214,164	-0.639%
2026-03-18	166.1100	166.8499	162.7400	162.8800	-2.543%	202,711	+0.221%
2026-03-17	168.7400	170.0000	166.6700	167.1300	-0.731%	247,665	-2.328%
2026-03-16	171.0600	171.0600	167.9250	168.3600	-0.396%	191,612	-3.041%
2026-03-13	171.8300	173.0150	167.6300	169.0300	-0.787%	150,329	-3.425%
2026-03-12	169.7400	172.5100	168.4000	170.3700	-0.316%	138,497	-4.185%
2026-03-11	170.4000	171.8800	169.5700	170.9100	-0.506%	130,202	-4.488%
2026-03-10	172.0600	174.9600	170.0600	171.7800	-0.504%	187,777	-4.971%
2026-03-09	173.8800	174.2750	170.0300	172.6500	-1.500%	228,707	-5.450%
2026-03-06	173.4100	176.8450	170.0100	175.2800	-0.239%	129,560	-6.869%
2026-03-05	180.6800	182.0000	174.4000	175.7000	-3.810%	99,529	-7.092%
2026-03-04	181.4000	183.5100	179.0100	182.6600	+0.706%	144,758	-10.632%
2026-03-03	179.3400	181.7100	175.7100	181.3800	-1.026%	170,731	-10.001%
2026-03-02	181.0800	183.9000	178.7150	183.2600	+1.009%	282,039	-10.924%
2026-02-27	179.8400	182.5000	177.0900	181.4300	+0.632%	231,854	-10.026%
2026-02-26	179.4500	181.3504	177.3650	180.2900	+0.373%	140,381	-9.457%
2026-02-25	179.4500	179.8700	177.1900	179.6200	+0.594%	119,385	-9.119%
2026-02-24	175.0000	179.1050	173.0000	178.5600	+1.639%	197,925	-8.580%
2026-02-23	172.8200	178.5099	171.5000	175.6800	+2.557%	233,077	-7.081%
2026-02-20	174.5300	175.0000	167.1900	171.3000	-2.114%	192,167	-4.705%
2026-02-19	176.2600	179.6200	173.1950	175.0000	-1.408%	147,955	-6.720%
2026-02-18	179.5500	180.9100	176.3600	177.5000	-1.114%	152,449	-8.034%
2026-02-17	180.0700	183.0100	178.8425	179.5000	-0.725%	241,641	-9.058%
2026-02-13	177.1000	181.1700	176.6500	180.8100	+1.873%	224,953	-9.717%
2026-02-12	178.5600	182.4200	177.0600	177.4850	-0.669%	142,180	-8.026%
2026-02-11	174.6900	179.2000	173.2300	178.6800	+2.343%	195,838	-8.641%
2026-02-10	171.7600	175.4700	169.7250	174.5900	+1.335%	168,679	-6.501%
2026-02-09	172.6000	174.0100	171.0700	172.2900	-0.502%	203,111	-5.253%
2026-02-06	174.9800	176.5500	173.1300	173.1600	-0.322%	178,404	-5.729%
2026-02-05	174.2700	175.9050	172.1900	173.7200	-0.167%	161,916	-6.033%
2026-02-04	171.7900	176.3500	171.7900	174.0100	+1.879%	109,703	-6.189%
2026-02-03	170.5100	172.1900	168.9000	170.8000	-0.321%	175,046	-4.426%
2026-02-02	170.7200	172.4600	168.8600	171.3500	+0.693%	129,940	-4.733%
2026-01-30	170.2500	170.6700	167.8000	170.1700	-0.346%	178,937	-4.072%
2026-01-29	168.6800	171.3300	167.8250	170.7600	+1.558%	175,514	-4.404%
2026-01-28	166.7400	168.6400	165.2700	168.1400	+1.228%	153,344	-2.914%
2026-01-27	166.1200	166.9400	165.0944	166.1000	-0.330%	88,121	-1.722%
2026-01-26	167.5500	168.8950	166.4800	166.6500	-0.531%	101,858	-2.046%
2026-01-23	167.6000	168.3050	164.8900	167.5400	-0.333%	127,063	-2.567%
2026-01-22	169.0000	171.5000	168.1000	168.1000	-0.503%	234,976	-2.891%
2026-01-21	164.9800	168.9800	164.5650	168.9500	+3.264%	201,579	-3.380%
2026-01-20	167.5500	167.7999	163.5500	163.6100	-3.040%	176,873	-0.226%
2026-01-16	166.0000	168.8800	165.2750	168.7400	+1.644%	210,334	-3.259%
2026-01-15	160.6200	166.1500	160.6200	166.0100	+3.756%	200,418	-1.669%
2026-01-14	159.1100	160.6000	157.8500	160.0000	+0.610%	120,812	+2.025%
2026-01-13	159.3400	160.6700	158.1000	159.0300	-0.113%	109,272	+2.647%
2026-01-12	159.4800	161.5776	158.9150	159.2100	-0.661%	142,309	+2.531%
2026-01-09	160.2600	162.5000	158.8200	160.2700	-0.212%	110,976	+1.853%
2026-01-08	154.1100	160.9800	154.0200	160.6100	+3.827%	244,257	+1.638%
2026-01-07	156.9700	157.0000	153.4400	154.6900	-0.852%	141,184	+5.527%
2026-01-06	155.4800	157.0000	155.0750	156.0200	-0.051%	132,025	+4.628%
2026-01-05	153.3200	157.7700	153.3200	156.1000	+1.350%	138,610	+4.574%
2026-01-02	153.3600	155.0200	152.5800	154.0200	+0.430%	123,324	+5.986%
2025-12-31	154.4500	154.7600	153.0600	153.3600	-0.776%	162,269	+6.442%
2025-12-30	156.6800	156.8800	154.5200	154.5600	-1.353%	92,538	+5.616%
2025-12-29	157.8600	158.5900	155.8150	156.6800	-0.495%	156,716	+4.187%
2025-12-26	157.4100	157.9000	155.7002	157.4600	+0.280%	85,914	+3.671%
2025-12-24	156.6300	158.9650	155.6200	157.0200	+0.249%	141,889	+3.961%
2025-12-23	156.0800	158.0300	155.8300	156.6300	-0.236%	130,360	+4.220%
2025-12-22	155.9900	158.6100	155.9900	157.0000	+0.448%	150,194	+3.975%
2025-12-19	157.5800	158.4600	155.4600	156.3000	-1.525%	505,570	+4.440%
2025-12-18	159.7700	161.2300	156.4150	158.7200	-0.570%	189,238	+2.848%
2025-12-17	156.4400	160.3800	155.1300	159.6300	+1.607%	211,412	+2.261%
2025-12-16	158.9100	159.7600	156.1200	157.1050	-1.011%	349,676	+3.905%
2025-12-15	156.7700	159.0900	156.2950	158.7100	+1.750%	702,691	+2.854%
2025-12-12	157.0800	159.3000	155.4700	155.9800	-0.700%	177,045	+4.654%
2025-12-11	152.5400	158.8650	152.3550	157.0800	+4.095%	174,584	+3.922%
2025-12-10	148.1000	152.3050	148.1000	150.9000	+2.347%	242,699	+8.178%
2025-12-09	147.7500	151.1850	147.1800	147.4400	+0.054%	196,478	+10.716%
2025-12-08	150.4000	152.8400	147.1900	147.3600	-2.086%	207,070	+10.776%
2025-12-05	153.0000	155.1600	150.4000	150.5000	-1.858%	179,986	+8.465%
2025-12-04	153.6400	156.4299	152.3850	153.3500	-0.454%	156,260	+6.449%
2025-12-03	154.3600	156.9556	153.5100	154.0500	-0.032%	223,321	+5.966%
2025-12-02	155.7400	155.7900	153.9600	154.1000	-0.983%	119,820	+5.931%
2025-12-01	155.2000	156.5151	154.5100	155.6300	-0.371%	148,088	+4.890%
2025-11-28	155.9000	156.4300	155.7900	156.2100	-0.198%	61,345	+4.500%
2025-11-26	155.8900	158.6800	155.8900	156.5200	-0.159%	241,114	+4.293%
2025-11-25	154.5400	158.6800	154.5400	156.7700	+2.024%	197,988	+4.127%
2025-11-24	155.8800	156.1250	153.3300	153.6600	-1.158%	188,652	+6.235%
2025-11-21	152.8000	158.0500	152.4800	155.4600	+1.794%	287,606	+5.005%
2025-11-20	153.4600	154.0500	151.9700	152.7200	+0.256%	109,553	+6.888%
2025-11-19	153.9500	154.7600	151.9900	152.3300	-1.059%	93,999	+7.162%
2025-11-18	155.8700	156.1977	153.1150	153.9600	-1.009%	103,565	+6.028%
2025-11-17	157.3300	157.6000	153.6100	155.5300	-0.778%	217,196	+4.957%
2025-11-14	155.8900	157.4200	155.5400	156.7500	-0.153%	137,836	+4.140%
2025-11-13	157.6900	158.0317	156.1700	156.9900	-0.140%	147,322	+3.981%
2025-11-12	156.2100	158.5300	155.9200	157.2100	+0.705%	199,560	+3.836%
2025-11-11	154.4400	157.4000	154.4400	156.1100	+0.567%	95,591	+4.567%
2025-11-10	152.3900	155.7000	151.6600	155.2300	+1.750%	121,212	+5.160%
2025-11-07	152.3400	154.8100	151.7300	152.5600	+0.217%	163,736	+7.001%
2025-11-06	152.2400	153.3000	150.3750	152.2300	-0.314%	123,868	+7.232%
2025-11-05	152.1900	154.0600	151.5000	152.7100	+0.494%	177,821	+6.895%
2025-11-04	152.4100	153.1950	150.2300	151.9600	-0.367%	155,587	+7.423%
2025-11-03	152.7400	152.7400	151.0300	152.5200	-0.567%	180,367	+7.029%
2025-10-31	153.8100	154.8900	152.3650	153.3900	-0.377%	203,224	+6.422%
2025-10-30	153.5700	156.2800	151.8500	153.9700	+0.182%	288,554	+6.021%
2025-10-29	153.9800	155.1350	151.9200	153.6900	-0.941%	199,161	+6.214%
2025-10-28	153.7400	156.0799	152.6000	155.1500	+0.414%	162,896	+5.214%
2025-10-27	155.8600	156.3950	153.3100	154.5100	-1.385%	138,966	+5.650%
2025-10-24	157.1100	157.3650	155.6600	156.6800	-0.064%	135,797	+4.187%
2025-10-23	157.4400	158.8500	155.5350	156.7800	-0.153%	164,554	+4.120%
2025-10-22	157.8300	158.8200	155.0600	157.0200	+0.083%	205,729	+3.961%
2025-10-21	151.2300	158.4050	146.2100	156.8900	+4.059%	314,227	+4.047%
2025-10-20	147.5900	151.0200	146.5100	150.7700	+2.155%	292,633	+8.271%
2025-10-17	146.2300	148.3500	144.9900	147.5900	+1.381%	204,722	+10.604%
2025-10-16	143.4100	146.3050	142.8300	145.5800	+1.358%	165,324	+12.131%
2025-10-15	142.0000	144.0100	142.0000	143.6300	+0.913%	138,640	+13.653%
2025-10-14	142.3000	143.3400	140.7000	142.3300	-0.545%	173,978	+14.691%
2025-10-13	145.2100	145.2100	143.0800	143.1100	-1.058%	145,214	+14.066%
2025-10-10	140.5000	145.8100	140.3500	144.6400	+3.093%	242,249	+12.860%
2025-10-09	141.8100	142.5300	139.1700	140.3000	-1.502%	164,665	+16.351%
2025-10-08	142.0400	142.4600	140.8400	142.4400	+0.892%	126,995	+14.603%
2025-10-07	143.3400	145.4899	140.9100	141.1800	-1.383%	126,156	+15.625%
2025-10-06	145.2500	145.2500	142.5901	143.1600	-1.398%	130,357	+14.026%
2025-10-03	146.1700	148.5826	144.8725	145.1900	-0.732%	157,547	+12.432%
2025-10-02	147.6000	149.4700	144.8900	146.2600	-0.300%	169,191	+11.609%
2025-10-01	149.0700	149.6350	146.5650	146.7000	-2.239%	112,466	+11.275%
2025-09-30	148.2700	150.2650	147.5800	150.0600	+0.684%	165,509	+8.783%
2025-09-29	150.3500	150.3500	147.7700	149.0400	-0.693%	140,937	+9.528%
2025-09-26	149.4200	150.9150	148.7072	150.0800	-0.020%	156,501	+8.769%
2025-09-25	151.5300	153.7250	149.5250	150.1100	-1.393%	102,709	+8.747%
2025-09-24	152.9900	154.0150	151.7900	152.2300	-0.969%	115,656	+7.232%
2025-09-23	154.2400	156.3314	152.5900	153.7200	-0.247%	141,997	+6.193%
2025-09-22	156.2200	156.2200	153.4600	154.1000	-1.546%	145,918	+5.931%
2025-09-19	156.4400	156.7000	154.6700	156.5200	+0.051%	650,569	+4.293%
2025-09-18	153.1800	156.8000	152.7750	156.4400	+2.503%	155,920	+4.347%
2025-09-17	154.0400	156.3700	152.1100	152.6200	-0.528%	150,272	+6.958%
2025-09-16	154.0000	155.1750	152.8000	153.4300	-0.731%	99,361	+6.394%
2025-09-15	156.8500	159.2500	154.3300	154.5600	-1.139%	117,902	+5.616%
2025-09-12	158.5300	158.6300	156.1200	156.3400	-1.895%	149,598	+4.413%
2025-09-11	156.1000	159.6100	156.1000	159.3600	+2.430%	129,469	+2.435%
2025-09-10	157.7800	158.5400	154.7185	155.5800	-1.830%	104,448	+4.924%
2025-09-09	161.3500	161.3500	157.8200	158.4800	-2.251%	108,564	+3.004%
2025-09-08	161.1600	162.1400	158.9286	162.1300	+0.602%	191,151	+0.685%
2025-09-05	161.4000	163.0950	159.8200	161.1600	-0.149%	95,135	+1.291%
2025-09-04	161.0200	161.5500	160.2000	161.4000	+0.617%	91,971	+1.140%
2025-09-03	159.8000	160.4500	158.9900	160.4100	-0.050%	138,961	+1.764%
2025-09-02	161.3000	162.7050	159.8825	160.4900	-0.987%	169,388	+1.714%
2025-08-29	162.4300	163.2550	160.8900	162.0900	+0.062%	195,297	+0.709%
2025-08-28	163.1600	163.5100	160.7550	161.9900	-0.748%	139,308	+0.772%
2025-08-27	162.6900	163.9400	162.0900	163.2100	+0.499%	135,235	+0.018%
2025-08-26	162.5500	163.7400	162.0400	162.4000	+0.210%	133,447	+0.517%
2025-08-25	165.1200	165.1200	161.6700	162.0600	-1.853%	244,037	+0.728%
2025-08-22	162.9800	166.4710	162.2500	165.1200	+1.967%	150,670	-1.139%
2025-08-21	160.9100	162.6650	160.5600	161.9350	+0.065%	153,776	+0.806%
2025-08-20	161.6300	162.7000	161.0050	161.8300	+0.428%	99,220	+0.871%
2025-08-19	160.0000	161.8550	159.8100	161.1400	+0.750%	138,536	+1.303%
2025-08-18	160.3100	161.4400	159.7000	159.9400	-0.293%	97,299	+2.063%
2025-08-15	161.3700	161.3700	159.0450	160.4100	-0.329%	183,823	+1.764%
2025-08-14	162.6800	162.8850	160.7700	160.9400	-1.824%	132,843	+1.429%
2025-08-13	161.5200	164.0200	161.0200	163.9300	+1.902%	123,762	-0.421%
2025-08-12	159.3300	160.9000	157.8800	160.8700	+1.253%	120,142	+1.473%
2025-08-11	159.1600	159.6950	156.7300	158.8800	-0.289%	176,574	+2.744%
2025-08-08	160.1900	161.6700	158.5000	159.3400	-0.069%	174,404	+2.448%
2025-08-07	160.0900	160.7500	157.7000	159.4500	-0.344%	245,593	+2.377%
2025-08-06	156.6100	160.1650	154.2739	160.0000	+2.289%	165,364	+2.025%
2025-08-05	155.8000	157.0000	155.3750	156.4200	+0.663%	195,655	+4.360%
2025-08-04	153.0400	155.6250	152.1800	155.3900	+2.116%	181,601	+5.052%
2025-08-01	150.8100	152.6450	149.2280	152.1700	-0.197%	203,119	+7.275%
2025-07-31	150.0000	158.5200	147.7371	152.4700	+0.250%	261,298	+7.064%
2025-07-30	151.9800	153.0500	149.7300	152.0900	-0.432%	326,392	+7.331%
2025-07-29	151.7600	153.8600	150.6950	152.7500	+1.401%	299,691	+6.867%
2025-07-28	148.5300	150.8900	146.4126	150.6400	+1.223%	305,057	+8.364%
2025-07-25	149.9600	150.0650	148.4800	148.8200	-0.255%	268,324	+9.690%
2025-07-24	150.0000	150.7600	149.1000	149.2000	-0.949%	143,507	+9.410%
2025-07-23	152.9100	153.1500	150.2200	150.6300	-1.174%	138,225	+8.372%
2025-07-22	152.3900	155.0900	151.3700	152.4200	-0.392%	139,869	+7.099%
2025-07-21	153.4800	155.0999	152.7900	153.0200	+0.118%	125,681	+6.679%
2025-07-18	159.6500	160.1500	151.3650	152.8400	-3.492%	232,035	+6.805%
2025-07-17	158.0000	159.9000	158.0000	158.3700	+0.145%	200,713	+3.075%
2025-07-16	157.0900	158.7700	155.8200	158.1400	+0.406%	153,258	+3.225%
2025-07-15	159.4200	161.0500	157.0400	157.5000	-0.975%	186,856	+3.644%
2025-07-14	158.8200	159.5750	158.3500	159.0500	+0.385%	116,322	+2.634%
2025-07-11	160.7500	160.7500	158.1400	158.4400	-2.155%	102,904	+3.030%
2025-07-10	162.8600	164.0100	161.5300	161.9300	-0.369%	123,994	+0.809%
2025-07-09	163.1200	163.7900	161.2200	162.5300	-0.252%	138,359	+0.437%
2025-07-08	162.7200	165.0150	162.2800	162.9400	+0.252%	155,788	+0.184%
2025-07-07	163.5900	165.0100	162.3950	162.5300	-1.509%	133,641	+0.437%
2025-07-03	163.8100	165.1300	162.6250	165.0200	+1.115%	83,019	-1.079%
2025-07-02	162.6200	163.7300	160.6750	163.2000	+0.815%	112,962	+0.025%
2025-07-01	158.3500	163.6400	157.9900	161.8800	+1.683%	153,485	+0.840%
2025-06-30	158.9500	159.8400	157.1900	159.2000	+0.537%	171,899	+2.538%
2025-06-27	159.4500	160.1450	158.1400	158.3500	-0.214%	398,833	+3.088%
2025-06-26	159.0800	160.7850	157.8800	158.6900	+0.411%	149,573	+2.867%
2025-06-25	159.3200	160.0250	157.5600	158.0400	-0.872%	173,970	+3.290%
2025-06-24	160.0000	162.2699	158.6800	159.4300	+0.245%	141,620	+2.390%
2025-06-23	156.1200	159.1700	152.4226	159.0400	+1.942%	254,447	+2.641%
2025-06-20	159.7600	159.7600	155.9800	156.0100	-2.353%	283,441	+4.634%
2025-06-18	158.9500	161.1000	158.9500	159.7700	+0.282%	80,105	+2.172%
2025-06-17	158.8900	160.0300	158.4650	159.3200	-0.425%	149,073	+2.460%
2025-06-16	162.0900	165.1750	159.7600	160.0000	-0.947%	128,957	+2.025%
2025-06-13	161.9000	165.3200	160.7900	161.5300	-1.434%	176,698	+1.059%
2025-06-12	164.4600	165.4700	163.7200	163.8800	-0.703%	112,497	-0.391%
2025-06-11	167.9500	168.3050	164.9300	165.0400	-1.551%	165,600	-1.091%
2025-06-10	168.0700	168.3250	166.8100	167.6400	-0.256%	270,237	-2.625%
2025-06-09	167.8000	168.4100	166.7200	168.0700	+1.113%	88,786	-2.874%
2025-06-06	167.7100	167.7100	165.4500	166.2200	+0.411%	100,946	-1.793%
2025-06-05	166.1800	166.3400	164.9450	165.5400	-0.451%	120,957	-1.389%
2025-06-04	167.2200	167.9500	166.0300	166.2900	-0.210%	106,575	-1.834%
2025-06-03	165.3300	168.0100	165.0700	166.6400	+0.579%	122,253	-2.040%
2025-06-02	166.8700	167.4950	164.5000	165.6800	-0.612%	100,491	-1.473%
2025-05-30	166.4100	167.0650	165.2700	166.7000	+0.313%	153,968	-2.076%
2025-05-29	166.1700	167.2500	164.6300	166.1800	+0.030%	87,922	-1.769%
2025-05-28	169.1600	169.1600	165.9970	166.1300	-1.710%	107,620	-1.740%
2025-05-27	166.6700	169.0200	166.5500	169.0200	+1.844%	251,116	-3.420%
2025-05-23	165.9600	168.2354	165.4800	165.9600	-0.949%	93,766	-1.639%
2025-05-22	167.3700	168.5760	165.2500	167.5500	-0.446%	115,584	-2.572%
2025-05-21	168.9300	170.3200	167.8800	168.3000	-1.261%	108,808	-3.007%
2025-05-20	169.2700	171.1400	168.3900	170.4500	+0.626%	173,664	-4.230%
2025-05-19	167.0000	169.6050	166.4600	169.3900	+0.672%	105,009	-3.631%
2025-05-16	166.8400	168.8600	165.6200	168.2600	+0.688%	134,512	-2.983%
2025-05-15	163.8500	167.2450	162.3400	167.1100	+2.289%	194,087	-2.316%
2025-05-14	164.4200	165.4700	163.3600	163.3700	-0.952%	149,945	-0.080%
2025-05-13	165.2400	167.3950	164.7200	164.9400	-0.368%	221,378	-1.031%
2025-05-12	168.0000	168.8400	165.1207	165.5500	+0.608%	149,662	-1.395%
2025-05-09	164.5300	165.6450	163.5700	164.5500	-0.381%	98,186	-0.796%
2025-05-08	164.4600	166.1100	164.1100	165.1800	+0.720%	138,219	-1.174%
2025-05-07	165.0000	166.2500	162.6300	164.0000	+0.196%	113,084	-0.463%
2025-05-06	162.5600	164.3800	161.0000	163.6800	+0.578%	143,936	-0.269%
2025-05-05	160.2700	163.6300	160.2700	162.7400	+0.537%	152,645	+0.307%
2025-05-02	158.0600	162.1300	158.0600	161.8700	+3.181%	134,973	+0.846%
2025-05-01	156.3100	157.8250	155.2600	156.8800	+0.211%	202,432	+4.054%
2025-04-30	155.2500	157.6600	153.2100	156.5500	+0.346%	232,561	+4.273%
2025-04-29	154.1500	157.7500	154.1500	156.0100	-0.051%	296,991	+4.634%
2025-04-28	153.9300	156.8200	152.8400	156.0900	+1.595%	145,439	+4.581%
2025-04-25	152.5950	154.4000	151.4800	153.6400	-0.363%	171,999	+6.248%
2025-04-24	156.2200	156.5900	146.2700	154.2000	-2.596%	324,844	+5.863%
2025-04-23	160.3400	161.4050	157.3750	158.3100	+0.514%	191,526	+3.114%
2025-04-22	158.6100	159.3150	155.7300	157.5000	+0.370%	375,663	+3.644%
2025-04-21	160.0800	160.5000	156.1200	156.9200	-2.836%	120,923	+4.028%
2025-04-17	161.4100	162.8550	160.5700	161.5000	+0.118%	156,825	+1.077%
2025-04-16	163.3900	163.3900	159.8900	161.3100	-1.097%	116,783	+1.196%
2025-04-15	162.5100	164.5800	161.1000	163.1000	-0.609%	231,653	+0.086%
2025-04-14	162.2900	164.8550	161.2500	164.1000	+2.097%	234,193	-0.524%
2025-04-11	155.6600	161.0750	153.1500	160.7300	+2.973%	188,554	+1.562%
2025-04-10	156.8000	156.8000	152.3400	156.0900	-2.224%	249,438	+4.581%
2025-04-09	149.4600	160.9700	145.7000	159.6400	+6.073%	276,208	+2.255%
2025-04-08	157.4000	158.8700	148.7500	150.5000	-2.355%	281,738	+8.465%
2025-04-07	151.2600	160.3900	151.2600	154.1300	-1.059%	284,139	+5.911%
2025-04-04	156.1900	159.7100	154.2350	155.7800	-2.759%	229,987	+4.789%
2025-04-03	161.7800	162.9000	159.0600	160.2000	-4.272%	181,587	+1.898%
2025-04-02	165.1800	167.7900	164.6350	167.3500	+0.066%	110,318	-2.456%
2025-04-01	165.8800	167.3300	163.0600	167.2400	+0.747%	183,240	-2.392%
2025-03-31	163.1800	167.0300	160.6250	166.0000	+1.349%	278,079	-1.663%
2025-03-28	166.4400	166.9150	161.3600	163.7900	-1.397%	151,524	-0.336%
2025-03-27	165.7200	167.1150	164.7900	166.1100	+0.551%	112,863	-1.728%
2025-03-26	164.1400	166.0850	163.4100	165.2000	+1.145%	114,008	-1.186%
2025-03-25	164.8600	166.4700	162.6250	163.3300	-0.723%	230,718	-0.055%
2025-03-24	163.3300	164.9500	162.7000	164.5200	+2.079%	246,345	-0.778%
2025-03-21	162.4000	162.9132	160.1200	161.1700	-1.365%	610,732	+1.284%
2025-03-20	164.0600	164.0600	162.0400	163.4000	-1.114%	140,433	-0.098%
2025-03-19	166.2500	166.9900	162.8400	165.2400	-0.332%	172,661	-1.210%
2025-03-18	167.9700	167.9700	165.1000	165.7900	-1.585%	122,144	-1.538%
2025-03-17	166.8900	168.8400	166.2100	168.4600	+0.441%	152,667	-3.099%
2025-03-14	167.0700	168.8400	166.5000	167.7200	+0.733%	85,058	-2.671%
2025-03-13	167.7500	169.2700	165.4900	166.5000	-0.585%	90,070	-1.958%
2025-03-12	169.4100	170.6700	167.4800	167.4800	-1.017%	145,482	-2.532%
2025-03-11	170.5900	171.1750	168.0500	169.2000	-0.815%	198,097	-3.522%
2025-03-10	174.7300	176.3400	169.3700	170.5900	-2.903%	254,005	-4.309%
2025-03-07	175.4200	176.1000	174.1600	175.6900	-0.267%	177,733	-7.086%
2025-03-06	173.6700	177.4000	173.2200	176.1600	+0.992%	260,639	-7.334%
2025-03-05	170.1200	174.7400	170.1200	174.4300	+2.245%	125,966	-6.415%
2025-03-04	171.5700	172.2500	170.1900	170.6000	-1.153%	127,907	-4.314%
2025-03-03	173.8600	174.5850	171.6900	172.5900	-0.827%	135,981	-5.417%
2025-02-28	173.4300	174.4200	170.7350	174.0300	+1.180%	129,765	-6.200%
2025-02-27	171.7000	172.6000	171.0400	172.0000	-0.400%	146,547	-5.093%
2025-02-26	173.1400	175.8000	169.6000	172.6900	-0.518%	145,673	-5.472%
2025-02-25	166.7100	174.0867	166.6000	173.5900	+4.844%	216,518	-5.962%
2025-02-24	163.4800	167.3550	161.0600	165.5700	+1.124%	131,964	-1.407%
2025-02-21	166.9800	166.9800	154.7650	163.7300	+1.481%	189,551	-0.299%
2025-02-20	163.2000	164.0100	160.6900	161.3400	-1.490%	117,675	+1.178%
2025-02-19	164.0400	165.3300	161.4950	163.7800	-1.343%	214,610	-0.330%
2025-02-18	164.6300	166.1900	164.3700	166.0100	+0.722%	157,803	-1.669%
2025-02-14	161.6400	165.1050	161.6400	164.8200	+1.030%	128,358	-0.959%
2025-02-13	160.4300	163.1400	159.5550	163.1400	+2.488%	133,383	+0.061%
2025-02-12	157.5800	159.9200	156.4350	159.1800	-0.481%	104,432	+2.551%
2025-02-11	157.8300	161.5000	157.7800	159.9500	+0.351%	97,878	+2.057%
2025-02-10	161.5000	161.5100	159.1900	159.3900	-0.555%	71,483	+2.415%
2025-02-07	163.8500	163.9750	159.8850	160.2800	-2.476%	122,938	+1.847%
2025-02-06	165.0900	165.0900	161.7500	164.3500	-0.243%	80,736	-0.675%
2025-02-05	163.3900	165.9500	163.3900	164.7500	+0.832%	98,439	-0.917%
2025-02-04	160.3000	163.7000	159.6100	163.3900	+1.554%	92,834	-0.092%
2025-02-03	157.7900	161.4350	153.9900	160.8900	+0.581%	116,347	+1.461%
2025-01-31	158.5800	160.8050	157.9200	159.9600	+0.547%	103,187	+2.051%
2025-01-30	159.5900	160.6350	158.4400	159.0900	+0.398%	107,937	+2.609%
2025-01-29	156.3600	161.9300	156.3600	158.4600	-1.596%	118,658	+3.017%
2025-01-28	160.8900	161.6800	160.5588	161.0300	+0.087%	60,299	+1.372%
2025-01-27	159.8000	162.5400	159.4200	160.8900	+0.412%	155,557	+1.461%
2025-01-24	162.2000	162.9300	159.7500	160.2300	-1.221%	95,434	+1.879%
2025-01-23	161.5300	162.3600	160.4950	162.2100	+0.068%	83,799	+0.635%
2025-01-22	162.2000	162.8000	161.0600	162.1000	-0.570%	126,691	+0.703%
2025-01-21	160.8600	163.2250	160.8350	163.0300	+1.798%	126,270	+0.129%
2025-01-17	162.1500	162.3200	159.5497	160.1500	-0.224%	115,631	+1.929%
2025-01-16	160.5700	161.0100	159.7100	160.5100	+0.206%	90,399	+1.701%

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

BCPC
Balchem Corporation
stock NASDAQ