Get the Stockscreener App
150.40
2.82%
+4.12
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 May 03, 2024, is $150.40.
- 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 207.63% to $150.40 now.
- The 52-week high stock price for BCPC is $159.52, representing a 6.06% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for BCPC is $110.74, indicating a -26.37% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $150.4 | $145.1 | $5.29 | 99,978.0 | +2.82% |
| May 02, 2024 | $146.4 | $143.5 | $2.93 | 106,277.0 | +1.71% |
| May 01, 2024 | $145.7 | $141.1 | $4.57 | 139,255.0 | +1.73% |
| Apr 30, 2024 | $141.4 | $137.7 | $3.73 | 159,036.0 | +1.54% |
| Apr 29, 2024 | $140.5 | $138.6 | $1.86 | 87,269.0 | -0.02% |
| Apr 26, 2024 | $139.9 | $138.5 | $1.40 | 56,478.0 | +0.55% |
| Apr 25, 2024 | $139.9 | $137.8 | $2.09 | 106,115.0 | -1.52% |
| Apr 24, 2024 | $144.9 | $140.3 | $4.53 | 110,291.0 | -3.05% |
| Apr 23, 2024 | $145.5 | $143.4 | $2.16 | 69,644.0 | +0.94% |
| Apr 22, 2024 | $145.1 | $143.0 | $2.09 | 62,134.0 | +0.17% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $150.4 | $141.1 | $9.31 | 445,488.0 | +6.38% |
| 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% |
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% |
1.64%
0.20%
Cap:
|
Volume (24h):