Free Trial

Balchem (BCPC) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free BCPC Stock Alerts
$139.26
+0.76 (+0.55%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Balchem Stock Price Performance

5 Day
Performance
-4.00%
1 Month
Performance
-10.13%
3 Month
Performance
-0.12%
6 Month
Performance
+21.01%
Year-To-Date
Performance
-6.38%
1 Year
Performance
+5.98%
Receive BCPC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Balchem and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

BCPC Stock Chart for Sunday, April, 28, 2024

BCPC Chart by TradingView

Balchem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$138.50$139.26
+0.55%		$139.92$138.7058,508 shs$4.49 billion
04/25/2024$140.64$138.50
-1.52%		$139.88$137.79111,231 shs$4.47 billion
04/24/2024$145.07$140.64
-3.05%		$144.87$140.33119,526 shs$4.54 billion
04/23/2024$143.72$145.07
+0.94%		$145.52$143.3670,624 shs$4.68 billion
04/22/2024$143.48$143.72
+0.17%		$145.11$143.0264,336 shs$4.64 billion
04/19/2024$143.12$143.48
+0.25%		$144.03$142.5194,637 shs$4.63 billion
04/18/2024$143.80$143.12
-0.47%		$145.53$142.65124,973 shs$4.62 billion
04/17/2024$145.62$143.80
-1.25%		$146.32$143.6862,573 shs$4.64 billion
04/16/2024$146.76$145.62
-0.78%		$147.95$144.9564,914 shs$4.70 billion
04/15/2024$147.90$146.76
-0.77%		$149.63$145.9377,674 shs$4.74 billion
04/12/2024$149.30$147.90
-0.94%		$148.71$146.0577,443 shs$4.77 billion
04/11/2024$148.99$149.30
+0.21%		$150.25$148.0976,087 shs$4.82 billion
04/10/2024$153.56$148.99
-2.98%		$150.10$147.9388,175 shs$4.81 billion
04/09/2024$152.79$153.56
+0.50%		$153.80$151.9762,118 shs$4.96 billion
04/08/2024$150.24$152.79
+1.70%		$153.30$151.0052,246 shs$4.93 billion
04/05/2024$150.87$150.24
-0.42%		$151.49$149.6076,572 shs$4.85 billion
04/04/2024$152.59$150.87
-1.13%		$153.98$150.3570,622 shs$4.87 billion
04/03/2024$150.75$152.59
+1.22%		$153.02$149.4591,048 shs$4.92 billion
04/02/2024$152.12$150.75
-0.90%		$151.59$148.90134,243 shs$4.86 billion
04/01/2024$154.95$152.12
-1.83%		$155.45$151.3869,289 shs$4.91 billion
03/29/2024$154.95$154.95$156.27$154.6795,985 shs$5.00 billion
03/28/2024$154.46$154.95
+0.32%		$156.27$154.6895,985 shs$5.00 billion
03/27/2024$153.44$154.46
+0.66%		$155.66$153.65117,311 shs$4.98 billion
03/26/2024$153.63$153.44
-0.12%		$154.59$153.2366,205 shs$4.95 billion
03/25/2024$155.55$153.63
-1.23%		$156.59$153.6357,960 shs$4.96 billion
03/22/2024$156.93$155.55
-0.88%		$157.92$155.1453,741 shs$5.02 billion
03/21/2024$156.91$156.93
+0.01%		$158.38$156.51109,018 shs$5.06 billion
03/20/2024$156.79$156.91
+0.08%		$158.05$155.5486,205 shs$5.06 billion
03/19/2024$155.87$156.79
+0.59%		$158.10$155.3486,888 shs$5.06 billion
03/18/2024$156.39$155.87
-0.33%		$157.41$155.64104,658 shs$5.03 billion
03/15/2024$153.99$156.39
+1.56%		$156.46$153.08360,014 shs$5.05 billion
03/14/2024$155.27$153.99
-0.82%		$154.59$152.7288,221 shs$4.97 billion
03/13/2024$155.58$155.27
-0.20%		$156.42$154.03109,134 shs$5.01 billion
03/12/2024$156.04$155.58
-0.29%		$156.18$154.1171,450 shs$5.02 billion
03/11/2024$156.42$156.04
-0.24%		$157.41$155.5266,285 shs$5.04 billion
03/08/2024$156.99$156.42
-0.36%		$159.10$156.2975,925 shs$5.05 billion
03/07/2024$157.05$156.99
-0.04%		$159.52$155.9985,660 shs$5.07 billion
03/06/2024$154.50$157.05
+1.65%		$157.50$154.9178,400 shs$5.07 billion
03/05/2024$156.99$154.50
-1.59%		$157.60$154.1468,674 shs$4.99 billion
03/04/2024$156.93$156.99
+0.04%		$157.60$156.3161,089 shs$5.07 billion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/01/2024$157.19$156.93
-0.17%		$157.60$155.5172,694 shs$5.06 billion
02/29/2024$154.08$157.19
+2.02%		$158.27$155.2791,661 shs$5.07 billion
02/28/2024$154.64$154.08
-0.36%		$154.21$152.9470,559 shs$4.97 billion
02/27/2024$155.44$154.64
-0.51%		$156.20$154.2269,217 shs$4.99 billion
02/26/2024$156.88$155.44
-0.92%		$156.24$154.08131,249 shs$5.02 billion
02/23/2024$155.29$156.88
+1.02%		$157.25$155.00103,875 shs$5.06 billion
02/22/2024$153.66$155.29
+1.06%		$155.55$153.10160,141 shs$5.01 billion
02/21/2024$157.27$153.66
-2.30%		$155.91$152.34190,061 shs$4.95 billion
02/20/2024$149.20$157.27
+5.41%		$157.47$148.34184,432 shs$5.07 billion
02/19/2024$149.20$149.20$151.54$145.04129,300 shs$4.81 billion
02/16/2024$146.39$149.20
+1.92%		$151.54$145.04129,350 shs$4.81 billion
02/15/2024$142.73$146.39
+2.56%		$146.84$141.59118,309 shs$4.72 billion
02/14/2024$140.58$142.73
+1.53%		$143.44$140.19119,531 shs$4.60 billion
02/13/2024$145.33$140.58
-3.27%		$144.40$139.57179,704 shs$4.53 billion
02/12/2024$145.14$145.33
+0.13%		$146.59$144.20135,492 shs$4.69 billion
02/09/2024$143.43$145.14
+1.19%		$145.60$143.07106,681 shs$4.68 billion
02/08/2024$142.28$143.43
+0.81%		$143.64$141.9084,623 shs$4.62 billion
02/07/2024$141.21$142.28
+0.76%		$143.85$139.91131,578 shs$4.59 billion
02/06/2024$140.28$141.21
+0.66%		$142.66$140.3183,648 shs$4.55 billion
02/05/2024$143.14$140.28
-2.00%		$141.66$138.38116,927 shs$4.52 billion
02/02/2024$142.90$143.14
+0.17%		$143.54$141.21101,058 shs$4.61 billion
02/01/2024$140.16$142.90
+1.95%		$143.05$139.8497,569 shs$4.61 billion
01/31/2024$142.93$140.16
-1.94%		$143.68$140.05135,140 shs$4.52 billion
01/30/2024$141.92$142.93
+0.71%		$143.07$140.9585,465 shs$4.61 billion
01/29/2024$139.43$141.92
+1.79%		$142.10$138.7057,739 shs$4.58 billion

Related Companies:
This page (NASDAQ:BCPC) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Wall Street Legend Issues New NVDA Warning
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace