Balchem CorporationBCPCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $170.51 | $171.94 | $169.91 | $170.82 | 61,761 |
| 2/2/2026 | $170.72 | $172.46 | $168.86 | $171.35 | 130,040 |
| 1/30/2026 | $170.25 | $170.67 | $167.80 | $170.17 | 178,937 |
| 1/29/2026 | $168.68 | $171.33 | $167.83 | $170.76 | 175,514 |
| 1/28/2026 | $166.74 | $168.64 | $165.27 | $168.14 | 153,344 |
| 1/27/2026 | $166.12 | $166.94 | $165.09 | $166.10 | 88,121 |
| 1/26/2026 | $167.55 | $168.90 | $166.48 | $166.65 | 101,900 |
| 1/23/2026 | $167.60 | $168.31 | $164.89 | $167.54 | 127,100 |
| 1/22/2026 | $169.00 | $171.50 | $168.10 | $168.10 | 235,000 |
| 1/21/2026 | $164.98 | $168.98 | $164.57 | $168.95 | 201,600 |
| 1/20/2026 | $167.55 | $167.80 | $163.55 | $163.61 | 176,900 |
| 1/16/2026 | $166.00 | $168.88 | $165.28 | $168.74 | 210,334 |
| 1/15/2026 | $160.62 | $166.15 | $160.62 | $166.01 | 200,418 |
| 1/14/2026 | $159.11 | $160.60 | $157.85 | $160.00 | 120,812 |
| 1/13/2026 | $159.34 | $160.67 | $158.10 | $159.03 | 109,300 |
| 1/12/2026 | $159.48 | $161.58 | $158.92 | $159.21 | 142,309 |
| 1/9/2026 | $160.26 | $162.50 | $158.82 | $160.27 | 115,725 |
| 1/8/2026 | $154.11 | $160.98 | $154.02 | $160.61 | 244,300 |
| 1/7/2026 | $156.97 | $157.00 | $153.44 | $154.69 | 141,200 |
| 1/6/2026 | $155.48 | $157.00 | $155.07 | $156.02 | 132,025 |
| 1/5/2026 | $153.32 | $157.77 | $153.32 | $156.10 | 138,610 |
| 1/2/2026 | $153.36 | $155.02 | $152.58 | $154.02 | 123,324 |
| 12/31/2025 | $154.45 | $154.76 | $153.06 | $153.36 | 162,300 |
| 12/30/2025 | $156.68 | $156.88 | $154.52 | $154.56 | 92,538 |
| 12/29/2025 | $157.86 | $158.59 | $155.82 | $156.68 | 156,716 |
| 12/26/2025 | $157.41 | $157.90 | $155.70 | $157.46 | 85,914 |
| 12/24/2025 | $156.63 | $158.97 | $155.62 | $157.02 | 141,900 |
| 12/23/2025 | $156.08 | $158.03 | $155.83 | $156.63 | 130,400 |
| 12/22/2025 | $155.99 | $158.61 | $155.99 | $157.00 | 150,200 |
| 12/19/2025 | $157.58 | $158.46 | $155.46 | $156.30 | 505,600 |
| 12/18/2025 | $159.77 | $161.23 | $156.42 | $158.72 | 189,238 |
| 12/17/2025 | $156.44 | $160.38 | $155.13 | $159.63 | 211,412 |
| 12/16/2025 | $158.91 | $159.76 | $156.12 | $157.10 | 349,700 |
| 12/15/2025 | $156.77 | $159.09 | $156.29 | $158.71 | 702,700 |
| 12/12/2025 | $157.08 | $159.30 | $155.47 | $155.98 | 177,045 |
| 12/11/2025 | $152.54 | $158.87 | $152.35 | $157.08 | 174,634 |
| 12/10/2025 | $148.10 | $152.31 | $148.10 | $150.90 | 242,700 |
| 12/9/2025 | $147.75 | $151.19 | $147.18 | $147.44 | 196,500 |
| 12/8/2025 | $150.40 | $152.84 | $147.19 | $147.36 | 207,100 |
| 12/5/2025 | $153.00 | $155.16 | $150.40 | $150.50 | 180,000 |
| 12/4/2025 | $153.64 | $156.43 | $152.39 | $153.35 | 156,300 |
| 12/3/2025 | $154.36 | $156.96 | $153.51 | $154.05 | 223,321 |
| 12/2/2025 | $155.74 | $155.79 | $153.96 | $154.10 | 119,820 |
| 12/1/2025 | $155.20 | $156.52 | $154.51 | $155.63 | 148,100 |
| 11/28/2025 | $155.90 | $156.43 | $155.79 | $156.21 | 61,345 |
| 11/26/2025 | $155.89 | $158.68 | $155.89 | $156.52 | 241,114 |
| 11/25/2025 | $154.54 | $158.68 | $154.54 | $156.77 | 198,000 |
| 11/24/2025 | $155.88 | $156.13 | $153.33 | $153.66 | 188,700 |
| 11/21/2025 | $152.80 | $158.05 | $152.48 | $155.46 | 287,606 |
| 11/20/2025 | $153.46 | $154.05 | $151.97 | $152.72 | 109,600 |
| 11/19/2025 | $153.95 | $154.76 | $151.99 | $152.33 | 94,000 |
| 11/18/2025 | $155.87 | $156.20 | $153.12 | $153.96 | 103,600 |
| 11/17/2025 | $157.33 | $157.60 | $153.61 | $155.53 | 217,200 |
| 11/14/2025 | $155.89 | $157.42 | $155.54 | $156.75 | 137,836 |
| 11/13/2025 | $157.69 | $158.03 | $156.17 | $156.99 | 147,322 |
| 11/12/2025 | $156.21 | $158.53 | $155.92 | $157.21 | 199,600 |
| 11/11/2025 | $154.44 | $157.40 | $154.44 | $156.11 | 95,600 |
| 11/10/2025 | $152.39 | $155.70 | $151.66 | $155.23 | 121,212 |
| 11/7/2025 | $152.34 | $154.81 | $151.73 | $152.56 | 163,736 |
| 11/6/2025 | $152.24 | $153.30 | $150.38 | $152.23 | 123,900 |
| 11/5/2025 | $152.19 | $154.06 | $151.50 | $152.71 | 177,821 |