Balchem Corporation (BCPC) Historical Stock Data
165.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCPC is up 0.41% a day on average. There have been 19 days where Balchem Corporation closed green and 11 days where BCPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 164.46 | 165.18 | ↑$0.72 (0.44%) | 164.11 | 166.11 | 138.22K |
| 2025-05-07 | 165.00 | 164.00 | ↓$1.00 (-0.61%) | 162.63 | 166.25 | 113.08K |
| 2025-05-06 | 162.56 | 163.68 | ↑$1.12 (0.69%) | 161.00 | 164.38 | 143.94K |
| 2025-05-05 | 160.27 | 162.74 | ↑$2.47 (1.54%) | 160.27 | 163.63 | 152.65K |
| 2025-05-02 | 158.06 | 161.87 | ↑$3.81 (2.41%) | 158.06 | 162.13 | 134.97K |
| 2025-05-01 | 156.31 | 156.88 | ↑$0.57 (0.36%) | 155.26 | 157.83 | 202.43K |
| 2025-04-30 | 155.25 | 156.55 | ↑$1.30 (0.84%) | 153.21 | 157.66 | 232.56K |
| 2025-04-29 | 154.15 | 156.01 | ↑$1.86 (1.21%) | 154.15 | 157.75 | 296.99K |
| 2025-04-28 | 153.93 | 156.09 | ↑$2.16 (1.40%) | 152.84 | 156.82 | 145.44K |
| 2025-04-25 | 152.60 | 153.64 | ↑$1.04 (0.68%) | 151.48 | 154.40 | 172K |
| 2025-04-24 | 156.22 | 154.20 | ↓$2.02 (-1.29%) | 146.27 | 156.59 | 324.84K |
| 2025-04-23 | 160.34 | 158.31 | ↓$2.03 (-1.27%) | 157.38 | 161.41 | 191.53K |
| 2025-04-22 | 158.61 | 157.50 | ↓$1.11 (-0.70%) | 155.73 | 159.32 | 375.66K |
| 2025-04-21 | 160.08 | 156.92 | ↓$3.16 (-1.97%) | 156.12 | 160.50 | 120.92K |
| 2025-04-17 | 161.41 | 161.50 | ↑$0.09 (0.06%) | 160.57 | 162.86 | 156.83K |
| 2025-04-16 | 163.39 | 161.31 | ↓$2.08 (-1.27%) | 159.89 | 163.39 | 116.78K |
| 2025-04-15 | 162.51 | 163.10 | ↑$0.59 (0.36%) | 161.10 | 164.58 | 231.65K |
| 2025-04-14 | 162.29 | 164.10 | ↑$1.81 (1.12%) | 161.25 | 164.86 | 234.19K |
| 2025-04-11 | 155.66 | 160.73 | ↑$5.07 (3.26%) | 153.15 | 161.08 | 188.55K |
| 2025-04-10 | 156.80 | 156.09 | ↓$0.71 (-0.45%) | 152.34 | 156.80 | 249.44K |
| 2025-04-09 | 149.46 | 159.64 | ↑$10.18 (6.81%) | 145.70 | 160.97 | 276.21K |
| 2025-04-08 | 157.40 | 150.50 | ↓$6.90 (-4.38%) | 148.75 | 158.87 | 281.74K |
| 2025-04-07 | 151.26 | 154.13 | ↑$2.87 (1.90%) | 151.26 | 160.39 | 284.14K |
| 2025-04-04 | 156.19 | 155.78 | ↓$0.41 (-0.26%) | 154.24 | 159.71 | 229.99K |
| 2025-04-03 | 161.78 | 160.20 | ↓$1.58 (-0.98%) | 159.06 | 162.90 | 181.59K |
| 2025-04-02 | 165.18 | 167.35 | ↑$2.17 (1.31%) | 164.64 | 167.79 | 110.32K |
| 2025-04-01 | 165.88 | 167.24 | ↑$1.36 (0.82%) | 163.06 | 167.33 | 183.24K |
| 2025-03-31 | 163.18 | 166.00 | ↑$2.82 (1.73%) | 160.63 | 167.03 | 278.08K |
| 2025-03-28 | 166.44 | 163.79 | ↓$2.65 (-1.59%) | 161.36 | 166.92 | 151.52K |
| 2025-03-27 | 165.72 | 166.11 | ↑$0.39 (0.24%) | 164.79 | 167.12 | 112.86K |
Create an account or log in to view more rows.
$BCPC buy and hold and get rewarded
$BCPC another bear trap
$BCPC Lol she wants higher
$BCPC what time we going green?
$BCPC Not Selling
Hodling for thousands!
$BCPC MACD turned bullish
$BCPC used to this fuckery!! Not leaving no chance !
$BCPC low volume
expect flat or negative close
$BCPC yeah we're going green today
$BCPC this is my only green stonk!
I really like this stonk.