Balchem Corporation

BCPC · NASDAQ

Prices in USD

Historical prices

Balchem Corporation (BCPC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026172.89172.89169.73169.98169.98249,300
Oct 29, 2026168.32170.62166.53170.40170.40196,200
Oct 28, 2026169.52170.40165.77166.30166.30168,300
Oct 27, 2026170.24170.81168.20168.70168.70224,700
Oct 26, 2026178.12178.57169.64170.62170.62331,100
Oct 23, 2026175.83177.45173.09177.00177.00717,800
Oct 22, 2026170.68173.43170.54173.23173.23491,700
Oct 21, 2026171.11172.74170.25170.78170.78452,900
Oct 20, 2026170.68172.59169.72171.62171.62336,300
Oct 19, 2026170.61171.11169.98170.42170.42363,500
Oct 16, 2026171.16172.39169.95170.73170.73197,300
Oct 15, 2026172.06174.29170.31170.53170.53349,100
Oct 14, 2026169.40170.53168.02170.46170.46250,100
Oct 13, 2026168.50171.04167.02169.72169.72239,900
Oct 12, 2026167.64168.94166.15168.19168.19175,400
Oct 9, 2026169.50171.06167.57167.83167.83334,800
Oct 8, 2026166.65169.63164.56168.63168.63211,000
Oct 7, 2026164.12167.53164.12166.41166.41480,200
Oct 6, 2026167.18167.91164.59165.29165.29165,900
Oct 5, 2026166.03167.72164.93166.04166.04272,200
Oct 2, 2026165.13167.18163.85166.56166.56197,300
Oct 1, 2026163.77164.44161.05163.69163.69252,600
Sep 30, 2026167.66167.85164.95164.96164.96181,100
Sep 29, 2026167.49168.70165.41167.15167.15234,700
Sep 28, 2026167.89168.77166.10168.68168.68172,500