BCpC - BALCHEM CORP
159.47
0.540 0.339%
Share volume: 174,020
Last Updated: 05-12-2026
Chemicals/Chemicals And Allied Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$158.93
0.54
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $159.70 | $159.70 | $160.54 | $160.54 | $157.54 | $157.54 | $159.47 | $159.47 | 174,020 | $174,020.00 |
| 05-11-2026 | $161.50 | $161.50 | $161.50 | $161.50 | $157.85 | $157.85 | $158.93 | $158.93 | 144,085 | $144,085.00 |
| 05-08-2026 | $159.75 | $159.75 | $161.32 | $161.32 | $159.00 | $159.00 | $160.97 | $160.97 | 95,697 | $95,697.00 |
| 05-07-2026 | $162.13 | $162.13 | $163.29 | $163.29 | $159.49 | $159.49 | $159.50 | $159.50 | 172,784 | $172,784.00 |
| 05-06-2026 | $162.87 | $162.87 | $163.82 | $163.82 | $160.09 | $160.09 | $161.38 | $161.38 | 165,463 | $165,463.00 |
| 05-05-2026 | $162.10 | $162.10 | $163.34 | $163.34 | $160.01 | $160.01 | $161.13 | $161.13 | 164,707 | $164,707.00 |
| 05-04-2026 | $161.27 | $161.27 | $165.34 | $165.34 | $160.31 | $160.31 | $162.10 | $162.10 | 326,286 | $326,286.00 |
| 05-01-2026 | $162.50 | $162.50 | $163.63 | $163.63 | $157.79 | $157.79 | $161.52 | $161.52 | 246,627 | $246,627.00 |
| 04-30-2026 | $173.33 | $173.33 | $176.18 | $176.18 | $159.66 | $159.66 | $161.62 | $161.62 | 340,933 | $340,933.00 |
| 04-29-2026 | $24.14 | $24.14 | $24.14 | $24.14 | $23.91 | $23.91 | $24.04 | $24.04 | 10,900 | $10,900.00 |