Indicators

Markets:

News

Balchem Corporation - Common Stock (NQ:BCPC)

161.62 -11.71 (-6.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	173.33	176.18	159.66	161.62	348,372	-11.71(-6.76%)
Apr 29, 2026	175.82	176.25	173.23	173.33	198,325	-3.95(-2.23%)
Apr 28, 2026	175.58	177.40	174.79	177.28	206,925	+2.16(+1.23%)
Apr 27, 2026	174.10	175.99	172.71	175.12	340,536	+1.34(+0.77%)
Apr 24, 2026	176.29	176.51	171.56	173.78	399,024	-2.75(-1.56%)
Apr 23, 2026	175.44	177.13	174.09	176.53	231,720	+1.36(+0.78%)
Apr 22, 2026	176.34	177.49	175.11	175.17	125,530	-0.51(-0.29%)
Apr 21, 2026	176.93	177.95	173.93	175.68	258,216	-1.84(-1.04%)
Apr 20, 2026	176.85	178.70	175.12	177.52	208,305	-0.14(-0.08%)
Apr 17, 2026	175.38	178.60	173.11	177.66	227,494	+3.21(+1.84%)
Apr 16, 2026	174.26	176.90	174.26	174.45	283,507	-0.05(-0.03%)
Apr 15, 2026	174.89	176.51	172.90	174.50	213,673	-1.07(-0.61%)
Apr 14, 2026	176.05	176.05	173.50	175.57	102,621	-0.94(-0.53%)
Apr 13, 2026	174.93	176.88	173.11	176.51	176,202	+1.58(+0.90%)
Apr 10, 2026	174.37	174.96	173.18	174.93	127,070	-0.14(-0.08%)
Apr 09, 2026	172.93	177.06	172.10	175.07	261,734	+1.02(+0.59%)
Apr 08, 2026	172.83	174.79	171.45	174.05	179,286	+4.03(+2.37%)
Apr 07, 2026	169.58	171.13	168.86	170.02	136,488	+0.44(+0.26%)
Apr 06, 2026	169.63	170.47	168.75	169.58	129,496	-0.84(-0.49%)
Apr 02, 2026	170.49	171.26	168.31	170.42	175,648	-1.46(-0.85%)
Apr 01, 2026	170.52	173.24	169.19	171.88	176,073	+2.40(+1.42%)
Mar 31, 2026	171.31	172.15	167.15	169.48	222,246	-0.96(-0.56%)
Mar 30, 2026	168.90	171.51	166.79	170.44	373,802	+3.49(+2.09%)
Mar 27, 2026	165.21	167.58	164.91	166.95	239,546	+0.56(+0.34%)
Mar 26, 2026	166.38	167.60	165.22	166.39	148,021	-0.57(-0.34%)
Mar 25, 2026	167.58	167.92	160.37	166.96	118,322	+1.04(+0.63%)
Mar 24, 2026	162.33	166.68	161.71	165.92	179,919	+1.63(+0.99%)
Mar 23, 2026	165.57	166.37	163.39	164.29	207,994	+2.28(+1.41%)
Mar 20, 2026	164.47	164.55	160.21	162.01	513,417	-2.28(-1.39%)
Mar 19, 2026	161.99	165.53	161.02	164.29	214,164	+1.41(+0.87%)
Mar 18, 2026	166.11	166.85	162.74	162.88	202,701	-4.25(-2.54%)
Mar 17, 2026	168.74	170.00	166.67	167.13	247,665	-1.23(-0.73%)
Mar 16, 2026	171.06	171.06	167.93	168.36	191,612	-0.67(-0.40%)
Mar 13, 2026	171.83	173.01	167.63	169.03	150,329	-1.34(-0.79%)
Mar 12, 2026	169.74	172.51	168.40	170.37	138,497	-0.54(-0.32%)
Mar 11, 2026	170.40	171.88	169.57	170.91	130,202	-0.87(-0.51%)
Mar 10, 2026	172.06	174.96	170.06	171.78	187,777	-0.87(-0.50%)
Mar 09, 2026	173.88	174.28	170.03	172.65	228,707	-2.63(-1.50%)
Mar 06, 2026	173.41	176.84	170.01	175.28	129,560	-0.42(-0.24%)
Mar 05, 2026	180.68	182.00	174.40	175.70	99,529	-6.96(-3.81%)
Mar 04, 2026	181.40	183.51	179.01	182.66	144,758	+1.28(+0.71%)
Mar 03, 2026	179.34	181.71	175.71	181.38	170,731	-1.88(-1.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.