BCpC - BALCHEM CORP
177.66
3.210 1.807%
Share volume: 227,210
Last Updated: 04-17-2026
Chemicals/Chemicals And Allied Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$174.45
3.21
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $175.38 | $175.38 | $178.60 | $178.60 | $173.11 | $173.11 | $177.66 | $177.66 | 227,210 | $227,210.00 |
| 04-16-2026 | $174.26 | $174.26 | $176.90 | $176.90 | $174.26 | $174.26 | $174.45 | $174.45 | 283,428 | $283,428.00 |
| 04-15-2026 | $174.89 | $174.89 | $176.52 | $176.52 | $172.90 | $172.90 | $174.50 | $174.50 | 213,672 | $213,672.00 |
| 04-14-2026 | $176.05 | $176.05 | $176.05 | $176.05 | $173.51 | $173.51 | $175.57 | $175.57 | 102,620 | $102,620.00 |
| 04-13-2026 | $174.93 | $174.93 | $176.88 | $176.88 | $173.11 | $173.11 | $176.51 | $176.51 | 176,202 | $176,202.00 |
| 04-10-2026 | $174.37 | $174.37 | $174.96 | $174.96 | $173.18 | $173.18 | $174.93 | $174.93 | 127,069 | $127,069.00 |
| 04-09-2026 | $172.93 | $172.93 | $177.06 | $177.06 | $172.10 | $172.10 | $175.07 | $175.07 | 261,734 | $261,734.00 |
| 04-08-2026 | $172.83 | $172.83 | $174.79 | $174.79 | $171.45 | $171.45 | $174.05 | $174.05 | 179,235 | $179,235.00 |
| 04-07-2026 | $169.58 | $169.58 | $171.13 | $171.13 | $168.86 | $168.86 | $170.02 | $170.02 | 136,487 | $136,487.00 |
| 04-06-2026 | $169.63 | $169.63 | $170.47 | $170.47 | $168.75 | $168.75 | $169.58 | $169.58 | 129,496 | $129,496.00 |