BCpC - BALCHEM CORP
166.95
0.560 0.335%
Share volume: 237,244
Last Updated: 03-27-2026
Chemicals/Chemicals And Allied Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$166.39
0.56
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $165.21 | $165.21 | $167.58 | $167.58 | $164.92 | $164.92 | $166.95 | $166.95 | 237,244 | $237,244.00 |
| 03-26-2026 | $166.38 | $166.38 | $167.60 | $167.60 | $165.21 | $165.21 | $166.39 | $166.39 | 148,000 | $148,000.00 |
| 03-25-2026 | $167.58 | $167.58 | $167.92 | $167.92 | $160.37 | $160.37 | $166.96 | $166.96 | 118,321 | $118,321.00 |
| 03-24-2026 | $162.33 | $162.33 | $166.68 | $166.68 | $161.71 | $161.71 | $165.92 | $165.92 | 179,918 | $179,918.00 |
| 03-23-2026 | $165.57 | $165.57 | $166.37 | $166.37 | $163.39 | $163.39 | $164.29 | $164.29 | 207,859 | $207,859.00 |
| 03-20-2026 | $164.47 | $164.47 | $164.55 | $164.55 | $160.21 | $160.21 | $162.01 | $162.01 | 513,330 | $513,330.00 |
| 03-19-2026 | $161.99 | $161.99 | $165.54 | $165.54 | $161.02 | $161.02 | $164.29 | $164.29 | 208,044 | $208,044.00 |
| 03-18-2026 | $166.11 | $166.11 | $166.85 | $166.85 | $162.74 | $162.74 | $162.88 | $162.88 | 202,701 | $202,701.00 |
| 03-17-2026 | $168.74 | $168.74 | $170.00 | $170.00 | $166.67 | $166.67 | $167.13 | $167.13 | 247,665 | $247,665.00 |
| 03-16-2026 | $171.06 | $171.06 | $171.06 | $171.06 | $167.93 | $167.93 | $168.36 | $168.36 | 191,611 | $191,611.00 |