BCPC
Balchem Corp (BCPC)
NASDAQ
$162.05-$2.34 (-1.42%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $5.2B
    Market Cap
  • 5.80%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -8.17%
    Low Price$164.39
    High Price$181.28
  • 3 Months
    -0.57%
    Low Price$160.86
    High Price$181.28
  • 1 Year
    +5.80%
    Low Price$139.44
    High Price$183.26
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
168.85
168.91
164.16
164.39
-1.37%
325,242
09/10/2026
167.55
167.88
165.13
166.67
-0.99%
127,765
09/09/2026
169.94
170.62
167.95
168.34
-1.30%
121,657
09/08/2026
170.44
171.27
169.04
170.56
-0.61%
138,224
09/04/2026
170.03
172.53
170.00
171.61
-0.08%
89,947
09/03/2026
176.93
177.16
171.47
171.74
-2.13%
180,029
09/02/2026
174.65
177.39
173.51
175.47
+1.25%
172,463
09/01/2026
175.38
175.90
172.12
173.31
-1.47%
158,152
08/31/2026
178.20
178.27
174.83
175.89
-1.43%
198,299
08/28/2026
178.97
180.29
177.07
178.44
+0.33%
150,707
08/27/2026
177.88
179.01
177.53
177.86
-1.07%
110,620
08/26/2026
180.25
181.74
178.99
179.79
+0.16%
140,306
08/25/2026
177.40
179.95
176.12
179.50
+1.13%
202,577
08/24/2026
181.62
182.99
177.38
177.50
-2.09%
279,515
08/21/2026
181.73
181.82
178.67
181.28
+0.92%
137,885
08/20/2026
178.12
182.00
178.12
179.63
-0.31%
139,606
08/19/2026
178.52
181.77
178.24
180.19
+1.80%
131,055
08/18/2026
179.65
179.73
176.73
177.00
-0.77%
169,671
08/17/2026
177.24
179.27
176.54
178.38
-0.07%
108,621
08/14/2026
177.36
178.56
174.55
178.51
+0.77%
89,141
08/13/2026
182.07
182.07
176.34
177.14
-1.46%
164,935
08/12/2026
179.11
181.21
177.93
179.76
+0.42%
137,912
08/11/2026
178.18
179.93
176.51
179.01
+1.03%
119,137
08/10/2026
178.29
179.93
176.65
177.19
-1.25%
124,610
08/07/2026
179.37
180.48
178.45
179.43
-0.55%
175,603
08/06/2026
180.00
181.48
177.17
180.42
+0.91%
186,825
08/05/2026
174.78
178.89
173.46
178.79
+2.29%
267,455
08/04/2026
172.26
178.62
169.84
174.78
+0.70%
269,658
08/03/2026
170.75
177.05
170.28
173.57
+3.59%
262,003
07/31/2026
163.19
167.79
160.46
167.56
+2.97%
346,156
07/31/2026
$1.49 Earnings
07/30/2026
163.32
164.16
160.89
162.73
-0.60%
271,846
07/29/2026
164.88
165.42
163.45
163.71
-1.25%
157,702
07/28/2026
167.19
169.57
165.68
165.79
+0.61%
317,890
07/27/2026
163.66
165.43
162.65
164.79
+1.22%
138,914
07/24/2026
161.58
163.72
161.45
162.81
+1.12%
129,732
07/23/2026
160.67
162.26
159.91
161.00
-0.68%
145,808
07/22/2026
161.37
162.29
160.47
162.10
+0.61%
152,506
07/21/2026
162.43
163.29
160.76
161.12
-1.14%
197,781
07/20/2026
163.87
165.40
161.27
162.97
-0.23%
149,085
07/17/2026
166.35
168.91
162.85
163.35
-1.73%
170,991
07/16/2026
163.16
166.61
162.63
166.23
+2.17%
230,441
07/15/2026
161.65
163.28
159.57
162.70
+1.14%
171,801
07/14/2026
163.57
164.07
160.32
160.86
-0.36%
170,130
07/13/2026
162.93
163.92
159.34
161.44
-0.44%
250,954
07/10/2026
164.19
165.46
161.91
162.15
-0.84%
249,120
07/09/2026
165.85
165.85
162.01
163.53
-1.49%
256,170
07/08/2026
168.14
168.74
166.00
166.01
-1.25%
285,515
07/07/2026
168.03
168.51
165.00
168.11
+0.66%
278,924
07/06/2026
166.89
168.80
164.96
167.01
-1.06%
341,373
07/02/2026
169.66
170.34
167.05
168.80
-0.05%
196,057
07/01/2026
169.54
170.87
168.34
168.89
-0.04%
217,541
06/30/2026
168.36
171.86
168.02
168.95
-0.15%
491,374
06/29/2026
169.60
171.86
167.74
169.21
-1.17%
263,560
06/26/2026
169.23
174.09
167.86
171.22
+1.18%
761,793
06/25/2026
169.03
171.21
165.47
169.23
-0.03%
186,984
06/24/2026
166.28
170.56
165.44
169.28
+1.95%
207,155
06/23/2026
165.47
168.42
165.47
166.04
+0.28%
182,921
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