Want to see BCPC full AI Analyst Report?
Balchem (BCPC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 172.89 | 172.89 | 169.73 | 169.98 | 169.98 | -0.25% | 249,292 | 1.13 |
| Oct 29, 2026 | 168.32 | 170.62 | 166.53 | 170.40 | 170.40 | +2.47% | 193,938 | 0.88 |
| Oct 28, 2026 | 169.52 | 170.40 | 165.77 | 166.30 | 166.30 | -1.42% | 168,335 | 0.75 |
| Oct 27, 2026 | 170.24 | 170.81 | 168.20 | 168.70 | 168.70 | -1.13% | 224,744 | 1.00 |
| Oct 26, 2026 | 178.12 | 178.57 | 169.64 | 170.62 | 170.62 | -3.60% | 329,963 | 1.49 |
| Oct 23, 2026 | 175.83 | 177.45 | 173.09 | 177.00 | 177.00 | +2.18% | 612,960 | 2.82 |
| Oct 22, 2026 | 170.68 | 173.43 | 170.54 | 173.23 | 173.23 | +1.43% | 385,821 | 1.81 |
| Oct 21, 2026 | 171.11 | 172.74 | 170.25 | 170.78 | 170.78 | -0.49% | 452,862 | 2.18 |
| Oct 20, 2026 | 170.68 | 172.59 | 169.72 | 171.62 | 171.62 | +0.70% | 336,335 | 1.64 |
| Oct 19, 2026 | 170.61 | 171.11 | 169.98 | 170.42 | 170.42 | -0.18% | 305,986 | 1.51 |
| Oct 16, 2026 | 171.16 | 172.39 | 169.95 | 170.73 | 170.73 | +0.12% | 197,293 | 0.97 |
| Oct 15, 2026 | 172.06 | 174.29 | 170.31 | 170.53 | 170.53 | +0.04% | 349,111 | 1.75 |
| Oct 14, 2026 | 169.40 | 170.53 | 168.02 | 170.46 | 170.46 | +0.44% | 250,056 | 1.26 |
| Oct 13, 2026 | 168.50 | 171.04 | 167.02 | 169.72 | 169.72 | +0.91% | 240,015 | 1.21 |
| Oct 12, 2026 | 167.64 | 168.94 | 166.15 | 168.19 | 168.19 | +0.21% | 175,405 | 0.89 |
| Oct 09, 2026 | 169.50 | 171.06 | 167.57 | 167.83 | 167.83 | -0.47% | 334,826 | 1.71 |
| Oct 08, 2026 | 166.65 | 169.63 | 164.56 | 168.63 | 168.63 | +1.33% | 211,019 | 1.08 |
| Oct 07, 2026 | 164.12 | 167.53 | 164.12 | 166.41 | 166.41 | +0.68% | 480,199 | 2.50 |
| Oct 06, 2026 | 167.18 | 167.91 | 164.59 | 165.29 | 165.29 | -0.45% | 165,888 | 0.86 |
| Oct 05, 2026 | 166.03 | 167.72 | 164.93 | 166.04 | 166.04 | -0.31% | 247,173 | 1.27 |
| Oct 02, 2026 | 165.13 | 167.18 | 163.85 | 166.56 | 166.56 | +1.75% | 197,319 | 1.01 |
| Oct 01, 2026 | 163.77 | 164.44 | 161.05 | 163.69 | 163.69 | -0.77% | 173,377 | 0.87 |
| Sep 30, 2026 | 167.66 | 167.85 | 164.95 | 164.96 | 164.96 | -1.31% | 181,061 | 0.93 |
| Sep 29, 2026 | 167.49 | 168.70 | 165.41 | 167.15 | 167.15 | -0.91% | 234,679 | 1.21 |
| Sep 28, 2026 | 167.89 | 168.77 | 166.10 | 168.68 | 168.68 | +0.47% | 172,546 | 0.88 |
| Sep 25, 2026 | 167.41 | 168.59 | 166.01 | 167.89 | 167.89 | +0.03% | 212,521 | 1.06 |
| Sep 24, 2026 | 168.94 | 169.16 | 166.91 | 167.84 | 167.84 | -0.24% | 159,366 | 0.79 |
| Sep 23, 2026 | 167.65 | 169.51 | 167.65 | 168.24 | 168.24 | -0.10% | 145,641 | 0.69 |
| Sep 22, 2026 | 169.58 | 170.62 | 167.99 | 168.40 | 168.40 | +0.63% | 216,985 | 1.03 |
| Sep 21, 2026 | 167.73 | 168.34 | 166.08 | 167.34 | 167.34 | +0.17% | 198,971 | 0.94 |
| Sep 18, 2026 | 165.35 | 167.14 | 164.15 | 167.05 | 167.05 | +0.78% | 620,235 | 3.04 |
| Sep 17, 2026 | 168.88 | 168.88 | 165.24 | 165.76 | 165.76 | -1.10% | 242,460 | 1.19 |
| Sep 16, 2026 | 165.59 | 170.37 | 165.59 | 167.60 | 167.60 | +1.41% | 240,119 | 1.16 |
| Sep 15, 2026 | 167.08 | 167.71 | 163.89 | 165.27 | 165.27 | -0.94% | 278,153 | 1.34 |
| Sep 14, 2026 | 165.58 | 168.18 | 164.96 | 166.83 | 166.83 | +1.48% | 376,898 | 1.83 |
| Sep 11, 2026 | 168.85 | 168.91 | 164.16 | 164.39 | 164.39 | -1.37% | 250,642 | 1.22 |
| Sep 10, 2026 | 167.55 | 167.88 | 165.13 | 166.67 | 166.67 | -0.99% | 127,765 | 0.62 |
| Sep 09, 2026 | 169.94 | 170.62 | 167.95 | 168.34 | 168.34 | -1.30% | 121,657 | 0.59 |
| Sep 08, 2026 | 170.44 | 171.27 | 169.04 | 170.56 | 170.56 | -0.61% | 138,261 | 0.67 |
| Sep 07, 2026 | 170.03 | 172.53 | 170.00 | 171.61 | 171.61 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 170.03 | 172.53 | 170.00 | 171.61 | 171.61 | -0.08% | 89,947 | 0.43 |
| Sep 03, 2026 | 176.93 | 177.16 | 171.47 | 171.74 | 171.74 | -2.13% | 180,028 | 0.85 |
| Sep 02, 2026 | 174.65 | 177.39 | 173.51 | 175.47 | 175.47 | +1.25% | 172,463 | 0.81 |
| Sep 01, 2026 | 175.38 | 175.90 | 172.12 | 173.31 | 173.31 | -1.47% | 158,151 | 0.73 |
| Aug 31, 2026 | 178.20 | 178.27 | 174.83 | 175.89 | 175.89 | -1.43% | 198,246 | 0.91 |
| Aug 28, 2026 | 178.97 | 180.29 | 177.07 | 178.44 | 178.44 | +0.33% | 150,700 | 0.69 |
| Aug 27, 2026 | 177.88 | 179.01 | 177.53 | 177.86 | 177.86 | -1.07% | 110,620 | 0.50 |
| Aug 26, 2026 | 180.25 | 181.74 | 178.99 | 179.79 | 179.79 | +0.16% | 140,306 | 0.63 |
| Aug 25, 2026 | 177.40 | 179.95 | 176.12 | 179.50 | 179.50 | +1.13% | 202,576 | 0.92 |
| Aug 24, 2026 | 181.62 | 182.99 | 177.38 | 177.50 | 177.50 | -2.09% | 279,515 | 1.28 |