143.48
price up icon0.25%   +0.36
after-market  After Hours:  143.48 
loading

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 April 19, 2024, is $143.48.
  • Balchem Corp. all-time high stock price is $174.29, occurred on November 23, 2021.
  • The lowest Balchem Corp. stock price recorded was $48.89 on July 28, 2014. Since then, Balchem Corp.'s stock price has risen over 193.48% to $143.48 now.
  • The 52-week high stock price for BCPC is $159.52, representing a 11.18% increase from the current share price, occurred on March 07, 2024.
  • The 52-week low stock price for BCPC is $110.74, indicating a -22.82% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of Balchem Corp. (BCPC) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $144.1 $142.5 $1.60 90,643.0 +0.25%
Apr 18, 2024 $145.5 $142.7 $2.88 113,008.0 -0.47%
Apr 17, 2024 $145.7 $143.7 $2.00 60,899.0 -1.25%
Apr 16, 2024 $147.9 $144.9 $3.00 63,334.0 -0.78%
Apr 15, 2024 $149.6 $145.9 $3.70 77,674.0 -0.77%
Apr 12, 2024 $148.7 $146.1 $2.66 77,443.0 -0.94%
Apr 11, 2024 $150.2 $148.1 $2.16 76,234.0 +0.21%
Apr 10, 2024 $150.1 $147.9 $2.17 95,969.0 -2.98%
Apr 09, 2024 $153.8 $152.0 $1.83 62,118.0 +0.54%
Apr 08, 2024 $153.3 $150.4 $2.90 34,142.0 +1.66%
Apr 05, 2024 $151.5 $149.6 $1.89 86,101.0 -0.42%
Apr 04, 2024 $154.0 $150.3 $3.63 70,622.0 -1.13%
Apr 03, 2024 $153.1 $149.4 $3.62 91,048.0 +1.22%
Apr 02, 2024 $151.6 $148.9 $2.69 134,243.0 -0.90%
Apr 01, 2024 $155.4 $151.4 $4.07 69,289.0 -1.83%
Mar 28, 2024 $156.3 $154.7 $1.60 95,985.0 +0.32%
Mar 27, 2024 $155.7 $153.7 $2.01 117,311.0 +0.66%
Mar 26, 2024 $154.6 $153.2 $1.36 66,205.0 -0.12%
Mar 25, 2024 $156.6 $153.6 $3.00 57,960.0 -1.23%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $155.4 $142.5 $12.94 1,293,410.0 -7.40%
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%

Balchem Corp. Stock (BCPC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $150.8 $124.1 $26.75 2,687,541.0 +19.27%
Nov, 2023 $126.5 $115.2 $11.39 1,503,569.0 +7.30%
Oct, 2023 $129.7 $110.7 $18.94 1,745,545.0 -6.29%
Sep, 2023 $143.4 $121.4 $21.95 2,095,252.0 -11.72%
Aug, 2023 $143.7 $129.6 $14.06 1,547,640.0 +4.27%
Jul, 2023 $135.9 $126.8 $9.09 1,778,285.0 -0.05%
Jun, 2023 $137.3 $122.9 $14.41 2,099,966.0 +9.04%
May, 2023 $133.4 $121.7 $11.74 1,869,864.0 -5.91%
Apr, 2023 $132.2 $123.0 $9.14 1,350,907.0 +3.89%
Mar, 2023 $133.0 $118.6 $14.40 2,424,113.0 -2.71%
Feb, 2023 $142.5 $128.8 $13.78 2,226,982.0 -0.48%
Jan, 2023 $132.0 $116.7 $15.32 1,829,200.0 +6.98%

Balchem Corp. Stock (BCPC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $143.1 $119.6 $23.45 2,102,703.0 -13.27%
Nov, 2022 $143.9 $131.6 $12.29 1,737,119.0 +0.72%
Oct, 2022 $140.9 $120.7 $20.13 1,584,299.0 +14.99%
Sep, 2022 $135.5 $119.1 $16.43 2,163,535.0 -7.77%
Aug, 2022 $142.0 $123.9 $18.09 2,070,215.0 -2.90%
Jul, 2022 $136.9 $122.7 $14.15 2,025,814.0 +4.64%
Jun, 2022 $130.6 $110.1 $20.41 2,828,950.0 +4.27%
May, 2022 $128.6 $114.8 $13.80 2,375,704.0 +1.00%
Apr, 2022 $140.1 $122.7 $17.43 1,807,668.0 -9.88%
Mar, 2022 $142.2 $129.5 $12.70 2,951,175.0 -1.19%
Feb, 2022 $148.1 $133.8 $14.26 2,677,654.0 -5.85%
Jan, 2022 $169.0 $140.8 $28.21 2,332,435.0 -12.85%
$24.10
price down icon 0.82%
specialty_chemicals WLK
$150.76
price up icon 1.22%
specialty_chemicals IFF
$83.97
price up icon 0.44%
specialty_chemicals PPG
$130.90
price down icon 3.12%
specialty_chemicals DD
$73.89
price up icon 0.49%
specialty_chemicals LYB
$100.74
price up icon 1.35%
Cap:     |  Volume (24h):