Balchem Corporation - Common Stock (BCPC)

170.96
-4.04 (-2.31%)
NASDAQ · Last Trade: Feb 20th, 11:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Balchem Corporation - Common Stock (BCPC)

DateOpenHighLowCloseVolumeAdjusted Close
2/19/2026176.26179.62173.19175.00147,920175.00
2/18/2026179.55180.91176.36177.50152,449177.50
2/17/2026180.07183.01178.84179.50241,646179.50
2/13/2026177.10181.17176.65180.81224,965180.81
2/12/2026178.56182.42177.06177.49142,181177.49
2/11/2026174.69179.20173.23178.68195,838178.68
2/10/2026171.76175.47169.72174.59168,689174.59
2/09/2026172.60174.01171.07172.29203,111172.29
2/06/2026174.98176.55173.13173.16178,404173.16
2/05/2026174.27175.91172.19173.72161,916173.72
2/04/2026171.79176.35171.79174.01109,708174.01
2/03/2026170.51172.19168.90170.80175,053170.80
2/02/2026170.72172.46168.86171.35130,040171.35
1/30/2026170.25170.67167.80170.17178,937170.17
1/29/2026168.68171.33167.82170.76175,514170.76
1/28/2026166.74168.64165.27168.14153,344168.14
1/27/2026166.12166.94165.09166.1088,121166.10
1/26/2026167.55168.90166.48166.65101,858166.65
1/23/2026167.60168.31164.89167.54127,066167.54
1/22/2026169.00171.50168.10168.10234,976168.10
1/21/2026164.98168.98164.56168.95201,595168.95
1/20/2026167.55167.80163.55163.61176,871163.61
1/16/2026166.00168.88165.28168.74210,334168.74
1/15/2026160.62166.15160.62166.01200,418166.01
1/14/2026159.11160.60157.85160.00120,812160.00
1/13/2026159.34160.67158.10159.03109,276159.03
1/12/2026159.48161.58158.91159.21142,309159.21
1/09/2026160.26162.50158.82160.27115,725160.27
1/08/2026154.11160.98154.02160.61244,257160.61
1/07/2026156.97157.00153.44154.69141,184154.69
1/06/2026155.48157.00155.07156.02132,025156.02
1/05/2026153.32157.77153.32156.10138,610156.10
1/02/2026153.36155.02152.58154.02123,324154.02
12/31/2025154.45154.76153.06153.36162,269153.36
12/30/2025156.68156.88154.52154.5692,538154.56
12/29/2025157.86158.59155.81156.68156,716156.68
12/26/2025157.41157.90155.70157.4685,914157.46
12/24/2025156.63158.97155.62157.02141,889157.02
12/23/2025156.08158.03155.83156.63130,360156.63
12/22/2025155.99158.61155.99157.00150,192156.04
12/19/2025157.58158.46155.46156.30505,570155.34
12/18/2025159.77161.23156.41158.72189,238157.75
12/17/2025156.44160.38155.13159.63211,395158.65
12/16/2025158.91159.76156.12157.10349,676156.14
12/15/2025156.77159.09156.29158.71702,688157.74
12/12/2025157.08159.30155.47155.98177,045155.03
12/11/2025152.54158.87152.35157.08174,634156.12
12/10/2025148.10152.31148.10150.90242,699149.98
12/09/2025147.75151.19147.18147.44196,478146.54
12/08/2025150.40152.84147.19147.36207,070146.46
12/05/2025153.00155.16150.40150.50179,986149.58
12/04/2025153.64156.43152.38153.35156,260152.41
12/03/2025154.36156.96153.51154.05223,321153.11
12/02/2025155.74155.79153.96154.10119,820153.16
12/01/2025155.20156.51154.51155.63148,088154.68
11/28/2025155.90156.43155.79156.2161,345155.25
11/26/2025155.89158.68155.89156.52241,114155.56
11/25/2025154.54158.68154.54156.77197,988155.81
11/24/2025155.88156.13153.33153.66187,778152.72
11/21/2025152.80158.05152.48155.46287,606154.51
11/20/2025153.46154.05151.97152.57109,553151.64