Skip to main content
BCPC logo

Balchem Corporation

BCPCNASDAQMaterialsSpecialty Chemicals

$170.62Today:- (-)1Y +10.49%

As of Oct 26, 2026 close

Market cap
$5.46B
P/E (TTM)
33.21
Forward P/E
29.60
Dividend yield
0.55%
52-week range
$146.21$183.90
Volume (live)
-
Avg. volume (3M)
265.53K

Balchem (BCPC) Historical Stock Prices

Analyze Balchem (BCPC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Balchem (BCPC) Interactive Price Chart

Interactive historical price chart showing Balchem stock price movements and trends across multiple time periods.

Loading chart...

BCPC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BCPC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026178.12178.57169.64170.62170.62405.06K
Oct 23, 2026175.83177.45173.09177.00177.00717.78K
Oct 22, 2026170.68173.43170.54173.23173.23493.94K
Oct 21, 2026171.11172.74170.25170.78170.78452.86K
Oct 20, 2026170.68172.59169.72171.62171.62336.33K
Oct 19, 2026170.61171.11169.98170.42170.42363.50K
Oct 16, 2026171.16172.39169.95170.73170.73189.79K
Oct 15, 2026172.06174.29170.31170.53170.53349.07K
Oct 14, 2026169.40170.53168.02170.46170.46232.05K
Oct 13, 2026168.50171.04167.02169.72169.72156.41K
Oct 12, 2026167.64168.94166.15168.19168.19146.88K
Oct 9, 2026169.50171.06167.56167.83167.83264.22K
Oct 8, 2026166.65169.63164.56168.63168.63203.01K
Oct 7, 2026164.12167.53164.12166.41166.41406.23K
Oct 6, 2026167.18167.91164.59165.29165.29163.27K
Oct 5, 2026166.03167.72164.93166.04166.04247.17K
Oct 2, 2026165.13167.18163.85166.56166.56193.49K
Oct 1, 2026163.77164.44161.05163.69163.69173.38K
Sep 30, 2026167.66167.85164.95164.96164.96180.26K
Sep 29, 2026167.49168.70165.41167.15167.15134.22K
Sep 28, 2026167.89168.77166.10168.68168.68134.62K
Sep 25, 2026167.41168.59166.01167.89167.89148.49K
Sep 24, 2026168.94169.16166.91167.84167.84153.29K
Sep 23, 2026167.65169.51167.65168.24168.24145.64K
Sep 22, 2026169.58170.62167.99168.40168.40216.96K
Sep 21, 2026167.73168.34166.08167.34167.34192.54K
Sep 18, 2026165.35167.14164.15167.05167.05541.13K
Sep 17, 2026168.88168.88165.24165.76165.76242.46K
Sep 16, 2026165.59170.37165.59167.60167.60240.12K
Sep 15, 2026167.08167.71163.89165.27165.27141.83K
Sep 14, 2026165.58168.18164.96166.83166.83245.51K
Sep 11, 2026168.85168.91164.16164.39164.39173.11K
Sep 10, 2026167.55167.88165.13166.67166.67127.75K
Sep 9, 2026169.94170.62167.94168.34168.34121.66K
Sep 8, 2026170.44171.27169.04170.56170.56137.98K
Sep 4, 2026170.03172.53170.00171.61171.6189.95K
Sep 3, 2026176.93177.16171.47171.74171.74180.03K
Sep 2, 2026174.65177.39173.51175.47175.47172.46K
Sep 1, 2026175.38175.90172.12173.31173.31158.15K
Aug 31, 2026178.20178.27174.83175.89175.89196.74K
Aug 28, 2026178.97180.29177.07178.44178.44150.70K
Aug 27, 2026177.88179.01177.53177.86177.86110.62K
Aug 26, 2026180.25181.74178.99179.79179.79140.30K
Aug 25, 2026177.40179.95176.12179.50179.50202.58K
Aug 24, 2026181.62182.99177.38177.50177.50279.51K
Aug 21, 2026181.73181.81178.67181.28181.28137.88K
Aug 20, 2026178.12182.00178.12179.63179.63139.61K
Aug 19, 2026178.52181.76178.24180.19180.19131.05K
Aug 18, 2026179.65179.73176.72177.00177.00169.67K
Aug 17, 2026177.24179.26176.54178.38178.38108.62K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.