BCpC - BALCHEM CORP
169.48
-0.960 -0.566%
Share volume: 220,937
Last Updated: 03-31-2026
Chemicals/Chemicals And Allied Products:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$170.44
-0.96
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $171.31 | $171.31 | $172.15 | $172.15 | $167.15 | $167.15 | $169.48 | $169.48 | 220,937 | $220,937.00 |
| 03-30-2026 | $168.90 | $168.90 | $171.52 | $171.52 | $166.80 | $166.80 | $170.44 | $170.44 | 373,801 | $373,801.00 |
| 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 |