Skip to main content

Balchem Corporation - Common Stock (NQ:BCPC)

161.88 +2.68 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 158.95 159.84 157.19 159.20 171,899 +0.85(+0.54%)
Jun 27, 2025 159.45 160.15 158.14 158.35 398,833 -0.34(-0.21%)
Jun 26, 2025 159.08 160.78 157.88 158.69 149,573 +0.65(+0.41%)
Jun 25, 2025 159.32 160.03 157.56 158.04 173,970 -1.39(-0.87%)
Jun 24, 2025 160.00 162.27 158.68 159.43 141,620 +0.39(+0.25%)
Jun 23, 2025 156.12 159.17 152.42 159.04 254,447 +3.03(+1.94%)
Jun 20, 2025 159.76 159.76 155.98 156.01 283,441 -3.76(-2.35%)
Jun 18, 2025 158.95 161.10 158.95 159.77 80,105 +0.45(+0.28%)
Jun 17, 2025 158.89 160.03 158.47 159.32 149,073 -0.68(-0.43%)
Jun 16, 2025 162.09 165.18 159.76 160.00 128,957 -1.53(-0.95%)
Jun 13, 2025 161.90 165.32 160.79 161.53 176,698 -2.35(-1.43%)
Jun 12, 2025 164.46 165.47 163.72 163.88 112,497 -1.16(-0.70%)
Jun 11, 2025 167.95 168.31 164.93 165.04 165,600 -2.60(-1.55%)
Jun 10, 2025 168.07 168.32 166.81 167.64 270,237 -0.43(-0.26%)
Jun 09, 2025 167.80 168.41 166.72 168.07 88,786 +1.85(+1.11%)
Jun 06, 2025 167.71 167.71 165.45 166.22 100,946 +0.68(+0.41%)
Jun 05, 2025 166.18 166.34 164.94 165.54 120,957 -0.75(-0.45%)
Jun 04, 2025 167.22 167.95 166.03 166.29 106,575 -0.35(-0.21%)
Jun 03, 2025 165.33 168.01 165.07 166.64 122,253 +0.96(+0.58%)
Jun 02, 2025 166.87 167.50 164.50 165.68 100,491 -1.02(-0.61%)
May 30, 2025 166.41 167.06 165.27 166.70 153,968 +0.52(+0.31%)
May 29, 2025 166.17 167.25 164.63 166.18 87,922 +0.05(+0.03%)
May 28, 2025 169.16 169.16 166.00 166.13 107,620 -2.89(-1.71%)
May 27, 2025 166.67 169.02 166.55 169.02 251,116 +3.06(+1.84%)
May 23, 2025 165.96 168.24 165.48 165.96 93,766 -1.59(-0.95%)
May 22, 2025 167.37 168.58 165.25 167.55 115,584 -0.75(-0.45%)
May 21, 2025 168.93 170.32 167.88 168.30 108,808 -2.15(-1.26%)
May 20, 2025 169.27 171.14 168.39 170.45 173,664 +1.06(+0.63%)
May 19, 2025 167.00 169.60 166.46 169.39 105,009 +1.13(+0.67%)
May 16, 2025 166.84 168.86 165.62 168.26 134,512 +1.20(+0.72%)
May 15, 2025 163.85 167.25 162.34 167.06 194,087 +3.69(+2.26%)
May 14, 2025 164.42 165.47 163.36 163.37 149,944 -1.57(-0.95%)
May 13, 2025 165.24 167.40 164.72 164.94 221,378 -0.61(-0.37%)
May 12, 2025 168.00 168.84 165.12 165.55 149,662 +1.00(+0.61%)
May 09, 2025 164.53 165.65 163.57 164.55 98,186 -0.63(-0.38%)
May 08, 2025 164.46 166.11 164.11 165.18 138,219 +1.18(+0.72%)
May 07, 2025 165.00 166.25 162.63 164.00 113,084 +0.32(+0.20%)
May 06, 2025 162.56 164.38 161.00 163.68 143,936 +0.94(+0.58%)
May 05, 2025 160.27 163.63 160.27 162.74 152,645 +0.87(+0.54%)
May 02, 2025 158.06 162.13 158.06 161.87 134,973 +4.99(+3.18%)
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 following
Privacy Policy and Terms Of Service.