Balchem Corporation - Common Stock (BCPC)

Historical Prices For Balchem Corporation - Common Stock (BCPC)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	157.44	158.85	155.53	156.78	164,554	156.78
10/22/2025	157.83	158.82	155.06	157.02	205,729	157.02
10/21/2025	151.23	158.41	146.21	156.89	314,227	156.89
10/20/2025	147.59	151.02	146.51	150.77	292,614	150.77
10/17/2025	146.23	148.35	144.99	147.59	204,722	147.59
10/16/2025	143.41	146.31	142.83	145.58	165,324	145.58
10/15/2025	142.00	144.01	142.00	143.63	138,640	143.63
10/14/2025	142.30	143.34	140.70	142.33	173,978	142.33
10/13/2025	145.21	145.21	143.08	143.11	145,214	143.11
10/10/2025	140.50	145.81	140.35	144.64	242,249	144.64
10/09/2025	141.81	142.53	139.17	140.30	164,665	140.30
10/08/2025	142.04	142.46	140.84	142.44	126,995	142.44
10/07/2025	143.34	145.49	140.91	141.18	126,156	141.18
10/06/2025	145.25	145.25	142.59	143.16	130,357	143.16
10/03/2025	146.17	148.58	144.87	145.19	157,547	145.19
10/02/2025	147.60	149.47	144.89	146.26	169,191	146.26
10/01/2025	149.07	149.63	146.56	146.70	112,466	146.70
9/30/2025	148.27	150.26	147.58	150.06	165,509	150.06
9/29/2025	150.35	150.35	147.77	149.04	140,937	149.04
9/26/2025	149.42	150.91	148.71	150.08	162,581	150.08
9/25/2025	151.53	153.72	149.53	150.11	102,709	150.11
9/24/2025	152.99	154.01	151.79	152.23	115,656	152.23
9/23/2025	154.24	156.33	152.59	153.72	141,997	153.72
9/22/2025	156.22	156.22	153.46	154.10	145,918	154.10
9/19/2025	156.44	156.70	154.67	156.52	650,569	156.52
9/18/2025	153.18	156.80	152.78	156.44	155,920	156.44
9/17/2025	154.04	156.37	152.11	152.62	150,272	152.62
9/16/2025	154.00	155.18	152.80	153.43	99,361	153.43
9/15/2025	156.85	159.25	154.33	154.56	117,902	154.56
9/12/2025	158.53	158.63	156.12	156.34	149,598	156.34
9/11/2025	156.10	159.61	156.10	159.36	129,469	159.36
9/10/2025	157.78	158.54	154.72	155.58	104,448	155.58
9/09/2025	161.35	161.35	157.82	158.48	108,564	158.48
9/08/2025	161.16	162.14	158.93	162.13	191,151	162.13
9/05/2025	161.40	163.09	159.82	161.16	95,135	161.16
9/04/2025	161.02	161.55	160.20	161.40	91,971	161.40
9/03/2025	159.80	160.45	158.99	160.41	138,961	160.41
9/02/2025	161.30	162.71	159.88	160.49	169,388	160.49
8/29/2025	162.43	163.25	160.89	162.09	195,297	162.09
8/28/2025	163.16	163.51	160.75	161.99	139,308	161.99
8/27/2025	162.69	163.94	162.09	163.21	135,235	163.21
8/26/2025	162.55	163.74	162.04	162.40	133,447	162.40
8/25/2025	165.12	165.12	161.67	162.06	244,037	162.06
8/22/2025	162.98	166.47	162.25	165.12	150,670	165.12
8/21/2025	160.91	162.66	160.56	161.94	153,776	161.94
8/20/2025	161.63	162.70	161.00	161.83	99,220	161.83
8/19/2025	160.00	161.85	159.81	161.14	138,536	161.14
8/18/2025	160.31	161.44	159.70	159.94	97,299	159.94
8/15/2025	161.37	161.37	159.04	160.41	183,823	160.41
8/14/2025	162.68	162.88	160.77	160.94	132,843	160.94
8/13/2025	161.52	164.02	161.02	163.93	123,762	163.93
8/12/2025	159.33	160.90	157.88	160.87	120,142	160.87
8/11/2025	159.16	159.69	156.73	158.88	176,574	158.88
8/08/2025	160.19	161.67	158.50	159.34	174,404	159.34
8/07/2025	160.09	160.75	157.70	159.45	245,593	159.45
8/06/2025	156.61	160.16	154.27	160.00	165,364	160.00
8/05/2025	155.80	157.00	155.38	156.42	195,655	156.42
8/04/2025	153.04	155.63	152.18	155.39	181,601	155.39
8/01/2025	150.81	152.65	149.23	152.17	203,119	152.17
7/31/2025	150.00	158.52	147.74	152.47	261,298	152.47
7/30/2025	151.98	153.05	149.73	152.09	326,392	152.09
7/29/2025	151.76	153.86	150.69	152.75	299,691	152.75
7/28/2025	148.53	150.89	146.41	150.64	305,057	150.64
7/25/2025	149.96	150.06	148.48	148.82	268,324	148.82
7/24/2025	150.00	150.76	149.10	149.20	143,507	149.20