Home

Balchem Corporation - Common Stock (BCPC)

164.75
0.00 (0.00%)

Balchem Corp is a specialty chemical company that focuses on the production of various nutritional and industrial products

The company operates through multiple segments, including nutritional products for human and animal health, as well as specialized products for industrial applications. Balchem is dedicated to innovation and sustainability, providing solutions that enhance the nutritional value of foods, improve animal health and productivity, and support a wide range of industrial processes. With a commitment to research and development, Balchem aims to deliver high-quality products that meet the evolving needs of its customers across diverse markets.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-06 - 2025-02-06
DateOpenHighLowCloseVolumeAdjusted Close
2/05/2025163.39165.95163.39164.75104,652164.75
2/04/2025160.30163.70159.61163.3996,196163.39
2/03/2025157.79161.44153.99160.89121,471160.89
1/31/2025158.58160.81157.92159.96123,600159.96
1/30/2025159.59160.63158.44159.09112,512159.09
1/29/2025156.36161.93156.36158.46120,372158.46
1/28/2025160.89161.68160.56161.0362,206161.03
1/27/2025159.80162.54159.42160.89210,880160.89
1/24/2025162.20162.93159.75160.2396,824160.23
1/23/2025161.53162.36160.50162.21118,770162.21
1/22/2025162.20162.80161.06162.10130,786162.10
1/21/2025160.86163.22160.84163.03128,366163.03
1/17/2025162.15162.32159.55160.15126,794160.15
1/16/2025160.57161.01159.71160.51120,144160.51
1/15/2025161.58161.58158.78160.18141,851160.18
1/14/2025157.57158.84156.48158.62108,072158.62
1/13/2025152.65156.50152.60156.33120,970156.33
1/10/2025154.31155.15152.68154.22140,068154.22
1/08/2025155.06157.19153.91157.09137,638157.09
1/07/2025157.21158.00153.99155.06133,144155.06
1/06/2025159.22160.35157.10157.16129,014157.16
1/03/2025159.29159.59156.91159.0888,115159.08
1/02/2025163.32163.32157.91158.58169,939158.58
12/31/2024163.970.00163.97163.000163.00
12/30/2024164.36165.54162.45163.9773,139163.97
12/27/2024165.72167.47163.16165.1676,365165.16
12/26/2024165.40167.20164.84166.9655,578166.96
12/24/2024165.13167.21164.99167.1743,185166.30
12/23/2024164.56169.28163.60165.3399,054164.47
12/20/2024164.71167.37163.94165.49571,223164.63
12/19/2024167.46173.25165.84166.5494,958165.67
12/18/2024172.87173.75165.93166.53148,229165.66
12/17/2024174.78174.99171.50172.35349,333171.45
12/16/2024175.45176.77175.20176.28100,938175.36
12/13/2024176.32176.72172.24175.73145,551174.81
12/12/2024178.22178.34176.52177.25126,032176.33
12/11/2024177.77178.81176.29178.21102,490177.28
12/10/2024176.46176.46173.34175.39100,821174.48
12/09/2024178.97180.66175.30175.9685,777175.04
12/06/2024177.11178.13175.49177.5364,233176.61
12/05/2024178.98179.08176.00176.3889,063175.46
12/04/2024177.91180.09176.74179.5892,004178.65
12/03/2024180.74180.74176.97177.99138,524177.06
12/02/2024180.42181.79176.22181.08130,554180.14
11/29/2024180.79181.94179.60180.5254,828179.58
11/27/2024182.88183.60179.52179.6976,268178.75
11/26/2024181.99182.99180.62182.3296,924181.37
11/25/2024183.33185.96182.46182.69206,482181.74
11/22/2024181.22182.82180.09182.44130,425181.49
11/21/2024179.18180.56178.49180.3196,044179.37
11/20/2024176.86178.19175.00178.0382,172177.10
11/19/2024175.52177.87174.80177.5373,901176.61
11/18/2024177.98179.15176.49177.0875,787176.16
11/15/2024177.53178.49175.00177.77191,581176.84
11/14/2024178.90178.90174.97176.8279,506175.90
11/13/2024180.10180.76177.38177.5978,915176.67
11/12/2024181.10181.91177.79178.3392,520177.40
11/11/2024180.91182.75179.75181.23102,132180.29
11/08/2024177.76181.10177.44179.32135,783178.39
11/07/2024183.56183.56170.78176.63492,646175.71
11/06/2024179.13185.32179.01183.41241,999182.46