Get the Stockscreener App
178.51
0.77%
1.37
After Hours:
178.51
Overview
News
Price History
Option Chain
Financials
Why BCPC Down?
Discussions
Forecast
Stock Split
Dividend History
Balchem Corp Stock (BCPC) Price History
The historical daily chart and data for Balchem Corp stock (BCPC), adjusted for splits and dividends, show that the latest closing stock price as of August 14, 2026, is $178.51.
- Balchem Corp all-time high stock price is $186.03, occurred on July 29, 2024.
- The lowest Balchem Corp stock price recorded was $48.89 on July 28, 2014. Since then, Balchem Corp's stock price has risen over 265.13% to $178.51 now.
- The 52-week high stock price for BCPC is $183.90, representing a 3.02% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for BCPC is $139.17, indicating a -22.04% decrease from the current share price, occurred on October 09, 2025.
- The closing price of Balchem Corp (BCPC) stock in the beginning of 2025 was $166.76. The stock closed the year at $122.11, a loss of over -26.78% for the year.
The table below shows more information about BCPC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $178.6 | $174.6 | $4.01 | 89,140.0 | +0.77% |
| Aug 13, 2026 | $182.1 | $176.3 | $5.72 | 164,935.0 | -1.46% |
| Aug 12, 2026 | $181.2 | $177.9 | $3.28 | 137,911.0 | +0.42% |
| Aug 11, 2026 | $179.9 | $176.5 | $3.42 | 119,136.0 | +1.03% |
| Aug 10, 2026 | $179.9 | $176.6 | $3.28 | 124,609.0 | -1.25% |
| Aug 07, 2026 | $180.5 | $178.4 | $2.03 | 175,601.0 | -0.55% |
| Aug 06, 2026 | $181.5 | $177.2 | $4.31 | 186,822.0 | +0.91% |
| Aug 05, 2026 | $178.9 | $173.5 | $5.43 | 267,253.0 | +2.29% |
| Aug 04, 2026 | $178.6 | $169.8 | $8.78 | 269,657.0 | +0.70% |
| Aug 03, 2026 | $177.1 | $170.3 | $6.77 | 261,228.0 | +3.59% |
| Jul 31, 2026 | $167.8 | $160.5 | $7.33 | 346,153.0 | +2.97% |
| Jul 30, 2026 | $164.2 | $160.9 | $3.27 | 264,449.0 | -0.60% |
| Jul 29, 2026 | $165.4 | $163.4 | $1.97 | 157,702.0 | -1.25% |
| Jul 28, 2026 | $169.6 | $165.7 | $3.89 | 310,548.0 | +0.61% |
| Jul 27, 2026 | $165.4 | $162.7 | $2.78 | 138,913.0 | +1.22% |
| Jul 24, 2026 | $163.7 | $161.4 | $2.27 | 129,730.0 | +1.12% |
| Jul 23, 2026 | $162.3 | $159.9 | $2.35 | 145,577.0 | -0.68% |
| Jul 22, 2026 | $162.3 | $160.5 | $1.82 | 152,505.0 | +0.61% |
| Jul 21, 2026 | $163.3 | $160.8 | $2.53 | 197,770.0 | -1.14% |
| Jul 20, 2026 | $165.4 | $161.3 | $4.13 | 149,085.0 | -0.23% |
| Jul 17, 2026 | $168.9 | $162.9 | $6.06 | 170,990.0 | -1.73% |
Balchem Corp Stock (BCPC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Balchem Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCPC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Balchem Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Balchem Corp Stock (BCPC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $182.1 | $169.8 | $12.22 | 1,885,432.0 | +6.54% |
| Jul, 2026 | $170.9 | $159.3 | $11.53 | 4,782,556.0 | -0.83% |
| Jun, 2026 | $174.1 | $152.9 | $21.18 | 5,743,639.0 | +7.80% |
| May, 2026 | $165.3 | $156.4 | $8.97 | 3,353,001.0 | -3.03% |
| Apr, 2026 | $178.7 | $159.7 | $19.04 | 4,453,823.0 | -4.64% |
| Mar, 2026 | $183.9 | $160.2 | $23.69 | 4,511,233.0 | -6.59% |
| Feb, 2026 | $183.0 | $167.2 | $15.82 | 3,285,900.0 | +6.62% |
| Jan, 2026 | $171.5 | $152.6 | $18.92 | 3,108,101.0 | +10.96% |
Balchem Corp Stock (BCPC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $161.2 | $147.2 | $14.05 | 4,201,470.0 | -1.06% |
| Nov, 2025 | $158.7 | $150.2 | $8.45 | 3,001,119.0 | +1.84% |
| Oct, 2025 | $158.8 | $139.2 | $19.68 | 4,144,952.0 | +2.22% |
| Sep, 2025 | $163.1 | $147.6 | $15.51 | 3,320,736.0 | -7.42% |
| Aug, 2025 | $166.5 | $149.2 | $17.24 | 3,356,525.0 | +6.31% |
| Jul, 2025 | $165.1 | $146.4 | $18.72 | 3,831,722.0 | -4.23% |
| Jun, 2025 | $168.4 | $152.4 | $15.99 | 3,295,973.0 | -4.50% |
| May, 2025 | $171.1 | $155.3 | $15.88 | 3,029,988.0 | +6.48% |
| Apr, 2025 | $167.8 | $145.7 | $22.09 | 4,428,561.0 | -5.69% |
| Mar, 2025 | $177.4 | $160.1 | $17.28 | 3,830,566.0 | -4.61% |
| Feb, 2025 | $175.8 | $154.0 | $21.81 | 2,496,805.0 | +8.80% |
| Jan, 2025 | $163.3 | $152.6 | $10.72 | 2,196,880.0 | -1.86% |
Balchem Corp Stock (BCPC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $181.8 | $162.4 | $19.34 | 2,335,014.0 | -9.17% |
| Nov, 2024 | $186.0 | $166.4 | $19.59 | 2,609,045.0 | +7.88% |
| Oct, 2024 | $182.1 | $165.4 | $16.70 | 2,201,891.0 | -4.93% |
| Sep, 2024 | $179.9 | $163.6 | $16.31 | 2,315,204.0 | -0.58% |
| Aug, 2024 | $178.7 | $162.4 | $16.25 | 2,084,514.0 | -0.24% |
| Jul, 2024 | $186.0 | $151.8 | $34.25 | 2,885,118.0 | +15.27% |
| Jun, 2024 | $157.2 | $149.2 | $8.00 | 1,975,263.0 | +0.23% |
| May, 2024 | $157.2 | $141.1 | $16.14 | 1,924,843.0 | +8.64% |
| Apr, 2024 | $155.4 | $137.7 | $17.76 | 1,853,734.0 | -8.76% |
| Mar, 2024 | $159.5 | $152.7 | $6.81 | 1,923,914.0 | -1.43% |
| Feb, 2024 | $158.3 | $138.4 | $19.89 | 2,368,094.0 | +12.15% |
| Jan, 2024 | $148.0 | $135.8 | $12.16 | 2,360,779.0 | -5.77% |
0.80%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):