BCPC - BALCHEM CORP
181.38
-1.880 -1.036%
Share volume: 170,668
Last Updated: 03-03-2026
Chemicals/Chemicals And Allied Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$183.26
-1.88
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $179.34 | $179.34 | $181.71 | $181.71 | $175.71 | $175.71 | $181.38 | $181.38 | 170,668 | $170,668.00 |
| 03-02-2026 | $181.08 | $181.08 | $183.90 | $183.90 | $178.72 | $178.72 | $183.26 | $183.26 | 281,314 | $281,314.00 |
| 02-27-2026 | $179.84 | $179.84 | $182.50 | $182.50 | $177.09 | $177.09 | $181.43 | $181.43 | 230,396 | $230,396.00 |
| 02-26-2026 | $179.45 | $179.45 | $181.35 | $181.35 | $177.37 | $177.37 | $180.29 | $180.29 | 139,909 | $139,909.00 |
| 02-25-2026 | $179.45 | $179.45 | $179.87 | $179.87 | $177.19 | $177.19 | $179.62 | $179.62 | 118,916 | $118,916.00 |
| 02-24-2026 | $175.00 | $175.00 | $179.11 | $179.11 | $173.00 | $173.00 | $178.56 | $178.56 | 197,924 | $197,924.00 |
| 02-23-2026 | $172.82 | $172.82 | $178.51 | $178.51 | $171.50 | $171.50 | $175.68 | $175.68 | 229,386 | $229,386.00 |
| 02-20-2026 | $174.53 | $174.53 | $175.00 | $175.00 | $167.19 | $167.19 | $171.30 | $171.30 | 184,364 | $184,364.00 |
| 02-19-2026 | $176.26 | $176.26 | $179.62 | $179.62 | $173.20 | $173.20 | $175.00 | $175.00 | 140,180 | $140,180.00 |
| 02-18-2026 | $179.55 | $179.55 | $180.91 | $180.91 | $176.36 | $176.36 | $177.50 | $177.50 | 152,449 | $152,449.00 |