BCPC
Balchem Corp (BCPC)
NASDAQ
$166.66+$1.09 (+0.66%)
Price as of Jun 23, 2026 3:03 PM EDT
  • $5.3B
    Market Cap
  • 4.75%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +2.36%
    Low Price$156.30
    High Price$165.92
  • 3 Months
    +2.20%
    Low Price$156.30
    High Price$177.66
  • 1 Year
    +4.75%
    Low Price$140.30
    High Price$183.26
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
165.32
167.10
164.85
165.57
-0.21%
187,177
06/18/2026
164.75
166.53
164.47
165.92
+0.94%
511,280
06/17/2026
163.69
165.07
162.09
164.38
+0.13%
274,955
06/16/2026
164.79
165.45
163.20
164.17
+0.30%
267,953
06/15/2026
164.70
165.71
163.06
163.68
-0.82%
208,804
06/12/2026
165.73
167.98
164.31
165.04
-0.18%
154,158
06/11/2026
162.50
165.93
162.50
165.34
+2.28%
165,063
06/10/2026
163.08
163.67
160.77
161.65
-0.41%
184,771
06/09/2026
159.90
162.66
159.90
162.32
+2.29%
212,086
06/08/2026
159.12
160.47
158.01
158.69
-0.76%
123,920
06/05/2026
158.85
161.11
157.52
159.91
+1.20%
284,038
06/04/2026
159.00
159.70
155.87
158.02
+0.89%
173,448
06/03/2026
156.94
158.33
156.12
156.62
-0.44%
494,083
06/02/2026
157.08
159.76
156.47
157.31
+0.65%
209,961
06/01/2026
156.70
158.24
152.91
156.30
-0.27%
235,552
05/29/2026
159.56
159.56
156.36
156.73
-2.20%
259,561
05/28/2026
160.59
161.08
158.81
160.26
-0.41%
117,682
05/27/2026
161.21
163.87
160.37
160.92
-0.36%
138,779
05/26/2026
162.06
163.30
160.89
161.50
-0.15%
189,575
05/22/2026
161.60
162.61
161.46
161.75
0.00%
128,826
05/21/2026
159.80
161.79
156.64
161.75
+0.34%
162,169
05/20/2026
159.01
161.38
157.71
161.20
+1.25%
173,171
05/19/2026
159.14
160.85
157.23
159.21
-0.16%
144,311
05/18/2026
159.21
161.85
158.61
159.47
+0.28%
141,918
05/15/2026
161.00
161.26
159.02
159.02
-1.28%
123,409
05/14/2026
161.09
163.57
160.47
161.09
+0.27%
142,068
05/13/2026
158.95
161.28
157.25
160.65
+0.74%
157,938
05/12/2026
159.70
160.54
157.54
159.47
+0.34%
176,587
05/11/2026
161.50
161.50
157.85
158.93
-1.27%
160,896
05/08/2026
159.75
161.32
159.00
160.97
+0.92%
96,913
05/07/2026
162.13
163.29
159.49
159.50
-1.16%
173,682
05/06/2026
162.87
163.82
160.09
161.38
+0.16%
171,519
05/05/2026
162.10
163.34
160.01
161.13
-0.60%
166,464
05/04/2026
161.27
165.34
160.31
162.10
+0.36%
331,021
05/01/2026
162.50
163.63
157.79
161.52
-0.06%
248,178
04/30/2026
173.33
176.18
159.66
161.62
-6.76%
348,372
04/30/2026
$1.33 Earnings
04/29/2026
175.82
176.25
173.23
173.33
-2.23%
197,183
04/28/2026
175.58
177.40
174.80
177.28
+1.23%
206,925
04/27/2026
174.10
175.99
172.71
175.12
+0.77%
340,535
04/24/2026
176.29
176.51
171.57
173.78
-1.56%
399,023
04/23/2026
175.44
177.13
174.10
176.53
+0.78%
231,720
04/22/2026
176.34
177.49
175.11
175.17
-0.29%
125,530
04/21/2026
176.93
177.95
173.93
175.68
-1.04%
258,222
04/20/2026
176.85
178.70
175.12
177.52
-0.08%
208,304
04/17/2026
175.38
178.60
173.11
177.66
+1.84%
227,493
04/16/2026
174.26
176.90
174.26
174.45
-0.03%
283,507
04/15/2026
174.89
176.52
172.90
174.50
-0.61%
213,672
04/14/2026
176.05
176.05
173.51
175.57
-0.53%
102,620
04/13/2026
174.93
176.88
173.11
176.51
+0.90%
176,202
04/10/2026
174.37
174.96
173.18
174.93
-0.08%
127,069
04/09/2026
172.93
177.06
172.10
175.07
+0.59%
261,734
04/08/2026
172.83
174.79
171.45
174.05
+2.37%
179,285
04/07/2026
169.58
171.13
168.86
170.02
+0.26%
136,487
04/06/2026
169.63
170.47
168.75
169.58
-0.49%
129,496
04/02/2026
170.49
171.26
168.31
170.42
-0.85%
175,647
04/01/2026
170.52
173.24
169.20
171.88
+1.42%
176,072
03/31/2026
171.31
172.15
167.15
169.48
-0.56%
222,245
03/30/2026
168.90
171.52
166.80
170.44
+2.09%
373,801
03/27/2026
165.21
167.58
164.92
166.95
+0.34%
239,544
03/26/2026
166.38
167.60
165.21
166.39
-0.34%
148,021
03/25/2026
167.58
167.92
160.37
166.96
+0.63%
118,321
03/24/2026
162.33
166.68
161.71
165.92
+0.99%
179,918
03/23/2026
165.57
166.37
163.39
164.29
+1.41%
207,994
03/20/2026
164.47
164.55
160.21
162.01
-1.39%
513,416
03/19/2026
161.99
165.54
161.02
164.29
+0.87%
214,163
03/18/2026
166.11
166.85
162.74
162.88
-2.54%
202,711
03/17/2026
168.74
170.00
166.67
167.13
-0.73%
247,665
03/16/2026
171.06
171.06
167.93
168.36
-0.40%
191,611
03/13/2026
171.83
173.02
167.63
169.03
-0.79%
150,329
03/12/2026
169.74
172.51
168.40
170.37
-0.32%
138,496
03/11/2026
170.40
171.88
169.57
170.91
-0.51%
130,201
03/10/2026
172.06
174.96
170.06
171.78
-0.50%
187,777
03/09/2026
173.88
174.28
170.03
172.65
-1.50%
228,707
03/06/2026
173.41
176.85
170.01
175.28
-0.24%
129,559
03/05/2026
180.68
182.00
174.40
175.70
-3.81%
99,529
03/04/2026
181.40
183.51
179.01
182.66
+0.71%
144,758
03/03/2026
179.34
181.71
175.71
181.38
-1.03%
170,731
03/02/2026
181.08
183.90
178.72
183.26
+1.01%
282,039
02/27/2026
179.84
182.50
177.09
181.43
+0.63%
231,861
02/26/2026
179.45
181.35
177.37
180.29
+0.37%
140,380
02/25/2026
179.45
179.87
177.19
179.62
+0.59%
119,385
02/24/2026
175.00
179.11
173.00
178.56
+1.64%
197,924
02/23/2026
172.82
178.51
171.50
175.68
+2.56%
233,077
02/20/2026
174.53
175.00
167.19
171.30
-2.11%
192,167
02/20/2026
$1.31 Earnings
02/19/2026
176.26
179.62
173.20
175.00
-1.41%
147,956
02/18/2026
179.55
180.91
176.36
177.50
-1.11%
152,449
02/17/2026
180.07
183.01
178.84
179.50
-0.72%
241,646
02/13/2026
177.10
181.17
176.65
180.81
+1.87%
224,965
02/12/2026
178.56
182.42
177.06
177.49
-0.67%
142,181
02/11/2026
174.69
179.20
173.23
178.68
+2.34%
195,838
02/10/2026
171.76
175.47
169.73
174.59
+1.33%
168,689
02/09/2026
172.60
174.01
171.07
172.29
-0.50%
203,111
02/06/2026
174.98
176.55
173.13
173.16
-0.32%
178,404
02/05/2026
174.27
175.91
172.19
173.72
-0.17%
161,916
02/04/2026
171.79
176.35
171.79
174.01
+1.88%
109,708
02/03/2026
170.51
172.19
168.90
170.80
-0.32%
175,053
02/02/2026
170.72
172.46
168.86
171.35
+0.69%
130,040
01/30/2026
170.25
170.67
167.80
170.17
-0.35%
178,937