Balchem Corporation (BCPC) Historical Stock Data
157.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCPC is up 0.01% a day on average. There have been 14 days where Balchem Corporation closed green and 16 days where BCPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 156.63 | 157.02 | ↑$0.39 (0.25%) | 155.62 | 158.97 | 141.89K |
| 2025-12-23 | 156.08 | 156.63 | ↑$0.55 (0.35%) | 155.83 | 158.03 | 130.36K |
| 2025-12-22 | 155.99 | 157.00 | ↑$1.01 (0.65%) | 155.99 | 158.61 | 150.19K |
| 2025-12-19 | 157.58 | 156.30 | ↓$1.28 (-0.81%) | 155.46 | 158.46 | 505.57K |
| 2025-12-18 | 159.77 | 158.72 | ↓$1.05 (-0.66%) | 156.42 | 161.23 | 189.24K |
| 2025-12-17 | 156.44 | 159.63 | ↑$3.19 (2.04%) | 155.13 | 160.38 | 211.41K |
| 2025-12-16 | 158.91 | 157.11 | ↓$1.81 (-1.14%) | 156.12 | 159.76 | 349.68K |
| 2025-12-15 | 156.77 | 158.71 | ↑$1.94 (1.24%) | 156.30 | 159.09 | 702.69K |
| 2025-12-12 | 157.08 | 155.98 | ↓$1.10 (-0.70%) | 155.47 | 159.30 | 177.05K |
| 2025-12-11 | 152.54 | 157.08 | ↑$4.54 (2.98%) | 152.36 | 158.87 | 174.63K |
| 2025-12-10 | 148.10 | 150.90 | ↑$2.80 (1.89%) | 148.10 | 152.31 | 242.70K |
| 2025-12-09 | 147.75 | 147.44 | ↓$0.31 (-0.21%) | 147.18 | 151.19 | 196.48K |
| 2025-12-08 | 150.40 | 147.36 | ↓$3.04 (-2.02%) | 147.19 | 152.84 | 207.07K |
| 2025-12-05 | 153.00 | 150.50 | ↓$2.50 (-1.63%) | 150.40 | 155.16 | 179.99K |
| 2025-12-04 | 153.64 | 153.35 | ↓$0.29 (-0.19%) | 152.39 | 156.43 | 156.26K |
| 2025-12-03 | 154.36 | 154.05 | ↓$0.31 (-0.20%) | 153.51 | 156.96 | 223.32K |
| 2025-12-02 | 155.74 | 154.10 | ↓$1.64 (-1.05%) | 153.96 | 155.79 | 119.82K |
| 2025-12-01 | 155.20 | 155.63 | ↑$0.43 (0.28%) | 154.51 | 156.52 | 148.09K |
| 2025-11-28 | 155.90 | 156.21 | ↑$0.31 (0.20%) | 155.79 | 156.43 | 61.35K |
| 2025-11-26 | 155.89 | 156.52 | ↑$0.63 (0.40%) | 155.89 | 158.68 | 241.11K |
| 2025-11-25 | 154.54 | 156.77 | ↑$2.23 (1.44%) | 154.54 | 158.68 | 197.99K |
| 2025-11-24 | 155.88 | 153.66 | ↓$2.22 (-1.42%) | 153.33 | 156.13 | 188.65K |
| 2025-11-21 | 152.80 | 155.46 | ↑$2.66 (1.74%) | 152.48 | 158.05 | 287.61K |
| 2025-11-20 | 153.46 | 152.72 | ↓$0.74 (-0.48%) | 151.97 | 154.05 | 109.55K |
| 2025-11-19 | 153.95 | 152.33 | ↓$1.62 (-1.05%) | 151.99 | 154.76 | 94K |
| 2025-11-18 | 155.87 | 153.96 | ↓$1.91 (-1.23%) | 153.12 | 156.20 | 103.57K |
| 2025-11-17 | 157.33 | 155.53 | ↓$1.80 (-1.14%) | 153.61 | 157.60 | 217.20K |
| 2025-11-14 | 155.89 | 156.75 | ↑$0.86 (0.55%) | 155.54 | 157.42 | 137.84K |
| 2025-11-13 | 157.69 | 156.99 | ↓$0.70 (-0.44%) | 156.17 | 158.03 | 147.32K |
| 2025-11-12 | 156.21 | 157.21 | ↑$1.00 (0.64%) | 155.92 | 158.53 | 199.56K |
Create an account or log in to view more rows.
$BCPC lets see if it can hold the line
$BCPC YALL READY????????
$BCPC When in doubt
zoom out. ??
$BCPC come on bulls we can do it
don’t let bears win
$BCPC Sleep well my bulls
sleep well
$BCPC I don't know shit
but I know I'm holdin till I at least triple up
$BCPC buy and hold and get rewarded
$BCPC another bear trap
$BCPC Lol she wants higher
$BCPC what time we going green?