NasdaqGS - Delayed Quote USD

Balchem Corporation (BCPC)

Compare
167.17 +1.84 (+1.11%)
At close: December 24 at 1:00:00 PM EST
175.52 +8.35 (+4.99%)
After hours: December 24 at 2:53:21 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 165.13 167.21 164.99 167.17 167.17 43,200
Dec 23, 2024 164.56 169.29 163.60 165.33 165.33 99,100
Dec 20, 2024 164.71 167.37 163.94 165.49 165.49 571,200
Dec 19, 2024 167.46 173.26 165.84 166.51 166.51 157,600
Dec 18, 2024 172.87 173.75 165.93 166.53 166.53 148,200
Dec 17, 2024 174.78 174.99 171.50 172.35 172.35 349,300
Dec 16, 2024 175.45 176.77 175.20 176.28 176.28 100,900
Dec 13, 2024 176.32 176.72 172.24 175.73 175.73 145,600
Dec 12, 2024 178.22 178.34 176.52 177.25 177.25 126,000
Dec 11, 2024 177.77 178.82 176.30 178.21 178.21 102,500
Dec 10, 2024 176.46 176.46 173.34 175.39 175.39 100,800
Dec 9, 2024 178.97 180.66 175.30 175.96 175.96 85,800
Dec 6, 2024 177.11 178.13 175.49 177.53 177.53 64,200
Dec 5, 2024 178.98 179.08 176.00 176.38 176.38 89,100
Dec 4, 2024 177.91 180.10 176.74 179.58 179.58 92,000
Dec 3, 2024 180.74 180.74 176.97 177.99 177.99 138,500
Dec 2, 2024 180.42 181.79 176.22 181.08 181.08 130,600
Nov 29, 2024 180.79 181.94 179.60 180.52 180.52 54,800
Nov 27, 2024 182.88 183.60 179.52 179.69 179.69 76,300
Nov 26, 2024 181.99 182.99 180.62 182.32 182.32 96,900
Nov 25, 2024 183.33 185.96 182.46 182.69 182.69 206,500
Nov 22, 2024 181.22 182.82 180.09 182.44 182.44 130,400
Nov 21, 2024 179.18 180.56 178.49 180.31 180.31 96,000
Nov 20, 2024 176.86 178.19 175.00 178.03 178.03 82,200
Nov 19, 2024 175.52 177.87 174.80 177.53 177.53 76,800
Nov 18, 2024 177.98 179.15 176.49 177.08 177.08 75,800
Nov 15, 2024 177.53 178.49 175.00 177.77 177.77 191,600
Nov 14, 2024 178.90 178.90 174.98 176.82 176.82 79,500
Nov 13, 2024 180.10 180.77 177.38 177.59 177.59 78,900
Nov 12, 2024 181.10 181.91 177.79 178.33 178.33 92,500
Nov 11, 2024 180.91 182.75 179.75 181.23 181.23 102,100
Nov 8, 2024 177.76 181.10 177.44 179.32 179.32 135,800
Nov 7, 2024 183.56 183.56 170.79 176.63 176.63 492,600
Nov 6, 2024 179.13 185.32 179.02 183.41 183.41 242,000
Nov 5, 2024 171.57 175.39 171.41 175.31 175.31 123,700
Nov 4, 2024 171.50 172.57 169.88 172.51 172.51 97,900
Nov 1, 2024 168.57 171.46 166.36 171.46 171.46 289,700
Oct 31, 2024 168.08 169.33 167.30 167.33 167.33 94,900
Oct 30, 2024 169.01 173.18 168.88 168.88 168.88 92,200
Oct 29, 2024 169.18 170.63 168.76 169.26 169.26 204,400
Oct 28, 2024 171.94 172.75 169.75 170.79 170.79 200,400
Oct 25, 2024 182.13 182.13 171.00 171.46 171.46 178,100
Oct 24, 2024 166.98 167.28 165.43 166.16 166.16 120,500
Oct 23, 2024 166.37 167.49 165.63 166.76 166.76 55,100
Oct 22, 2024 166.78 167.93 165.81 167.61 167.61 58,900
Oct 21, 2024 170.22 170.36 167.62 167.78 167.78 59,800
Oct 18, 2024 172.96 172.96 170.11 170.55 170.55 86,400
Oct 17, 2024 174.40 174.40 171.53 172.03 172.03 50,600
Oct 16, 2024 173.45 175.18 173.22 173.78 173.78 106,000
Oct 15, 2024 171.87 174.19 171.87 172.01 172.01 83,500
Oct 14, 2024 171.77 174.32 171.07 172.37 172.37 110,600
Oct 11, 2024 170.45 172.58 170.45 172.21 172.21 93,300
Oct 10, 2024 170.12 171.56 168.78 170.18 170.18 101,000
Oct 9, 2024 169.81 172.22 168.88 171.98 171.98 99,100
Oct 8, 2024 170.56 170.91 169.23 169.81 169.81 71,200
Oct 7, 2024 171.09 171.09 168.56 169.86 169.86 85,800
Oct 4, 2024 173.38 173.38 171.20 172.25 172.25 62,600
Oct 3, 2024 172.99 173.07 170.37 170.97 170.97 53,100
Oct 2, 2024 171.35 174.37 171.35 174.16 174.16 92,400
Oct 1, 2024 176.00 176.00 171.96 172.57 172.57 107,400
Sep 30, 2024 174.89 176.19 173.88 176.00 176.00 109,700
Sep 27, 2024 176.75 177.23 174.88 175.13 175.13 105,800
Sep 26, 2024 175.90 176.82 174.70 175.20 175.20 95,500
Sep 25, 2024 175.89 175.89 172.96 173.73 173.73 121,200
Sep 24, 2024 176.14 177.36 174.80 175.41 175.41 105,600
Sep 23, 2024 175.98 177.01 173.22 175.66 175.66 137,200
Sep 20, 2024 178.57 178.57 174.38 174.73 174.73 482,500
Sep 19, 2024 179.69 179.90 175.35 178.28 178.28 153,300
Sep 18, 2024 173.74 179.69 173.18 176.04 176.04 126,300
Sep 17, 2024 173.85 176.40 173.20 173.24 173.24 82,300
Sep 16, 2024 172.56 173.57 170.86 172.41 172.41 56,000
Sep 13, 2024 169.68 173.42 169.68 171.82 171.82 80,700
Sep 12, 2024 164.72 168.44 164.35 168.13 168.13 98,600
Sep 11, 2024 166.67 167.04 163.59 163.97 163.97 124,800
Sep 10, 2024 167.86 168.26 165.87 167.68 167.68 86,900
Sep 9, 2024 168.23 168.76 166.43 167.16 167.16 89,800
Sep 6, 2024 171.90 172.73 167.01 168.63 168.63 130,400
Sep 5, 2024 173.02 173.02 171.02 171.90 171.90 79,100
Sep 4, 2024 171.89 172.90 170.68 172.54 172.54 59,100
Sep 3, 2024 176.35 176.80 171.19 171.80 171.80 104,200
Aug 30, 2024 173.46 177.95 173.14 177.03 177.03 103,600
Aug 29, 2024 172.76 174.08 172.04 172.47 172.47 52,000
Aug 28, 2024 172.26 174.55 171.46 171.70 171.70 53,200
Aug 27, 2024 172.64 173.14 171.29 172.41 172.41 96,400
Aug 26, 2024 173.54 175.84 172.85 173.19 173.19 69,300
Aug 23, 2024 168.90 173.96 168.90 172.74 172.74 92,700
Aug 22, 2024 169.40 169.40 167.47 167.83 167.83 41,000
Aug 21, 2024 168.28 169.50 166.87 169.27 169.27 36,700
Aug 20, 2024 169.26 169.29 167.00 167.28 167.28 57,600
Aug 19, 2024 166.94 169.28 166.57 168.92 168.92 63,900
Aug 16, 2024 167.15 168.83 165.72 166.29 166.29 94,500
Aug 15, 2024 168.45 169.20 167.35 167.73 167.73 91,900
Aug 14, 2024 165.24 165.43 163.35 164.76 164.76 72,900
Aug 13, 2024 163.83 165.32 162.76 164.62 164.62 66,500
Aug 12, 2024 164.15 165.14 162.44 162.65 162.65 78,200
Aug 9, 2024 167.58 168.30 163.00 163.66 163.66 145,100
Aug 8, 2024 164.47 168.48 163.27 168.18 168.18 83,900
Aug 7, 2024 167.14 167.20 162.56 162.85 162.85 89,600
Aug 6, 2024 164.40 168.51 164.10 165.16 165.16 148,500
Aug 5, 2024 166.49 168.61 163.83 164.27 164.27 268,000
Aug 2, 2024 170.82 172.73 169.65 171.47 171.47 194,300
Aug 1, 2024 177.93 178.69 172.63 175.99 175.99 172,400
Jul 31, 2024 176.42 181.03 175.55 177.46 177.46 179,000
Jul 30, 2024 179.90 180.59 176.89 178.16 178.16 164,200
Jul 29, 2024 181.85 186.03 180.09 181.56 181.56 125,200
Jul 26, 2024 178.53 182.59 172.58 180.78 180.78 156,600
Jul 25, 2024 176.25 178.81 174.72 174.81 174.81 202,300
Jul 24, 2024 178.77 180.43 174.95 174.95 174.95 101,000
Jul 23, 2024 175.35 180.76 174.91 179.69 179.69 117,000
Jul 22, 2024 172.45 176.06 171.28 175.64 175.64 120,100
Jul 19, 2024 174.29 174.29 171.87 172.44 172.44 94,400
Jul 18, 2024 174.54 177.30 173.37 174.03 174.03 143,000
Jul 17, 2024 175.40 178.35 170.20 174.58 174.58 161,000
Jul 16, 2024 169.94 176.90 169.03 176.30 176.30 186,600
Jul 15, 2024 167.28 169.20 165.97 167.94 167.94 225,200
Jul 12, 2024 166.14 168.00 165.35 166.08 166.08 186,300
Jul 11, 2024 164.34 168.04 163.75 164.40 164.40 167,500
Jul 10, 2024 162.83 163.02 162.14 162.89 162.89 59,400
Jul 9, 2024 161.99 163.10 161.10 161.92 161.92 89,000
Jul 8, 2024 161.82 163.03 161.56 162.28 162.28 72,600
Jul 5, 2024 158.95 160.66 158.23 160.51 160.51 91,600
Jul 3, 2024 159.23 160.00 158.52 159.73 159.73 80,900
Jul 2, 2024 154.59 159.15 153.04 158.82 158.82 116,900
Jul 1, 2024 153.75 154.85 151.79 154.10 154.10 155,700
Jun 28, 2024 152.64 154.49 151.37 153.95 153.95 359,600
Jun 27, 2024 151.81 151.93 149.60 151.60 151.60 111,500
Jun 26, 2024 151.36 151.95 150.69 151.03 151.03 122,000
Jun 25, 2024 150.94 151.69 149.97 151.60 151.60 80,200
Jun 24, 2024 151.45 153.35 151.00 151.44 151.44 78,000
Jun 21, 2024 150.48 151.60 149.37 151.60 151.60 312,400
Jun 20, 2024 151.27 153.23 150.03 150.43 150.43 65,300
Jun 18, 2024 153.86 154.16 152.49 152.50 152.50 84,200
Jun 17, 2024 150.49 153.94 149.77 153.84 153.84 82,500
Jun 14, 2024 150.59 150.84 149.30 150.69 150.69 77,800
Jun 13, 2024 152.76 152.76 150.00 152.31 152.31 62,700
Jun 12, 2024 155.15 155.63 153.02 153.24 153.24 56,900
Jun 11, 2024 150.51 151.47 149.18 151.47 151.47 110,200
Jun 10, 2024 150.48 151.19 149.27 151.03 151.03 75,000
Jun 7, 2024 152.48 152.99 151.44 152.25 152.25 57,700
Jun 6, 2024 154.65 155.90 151.84 153.83 153.83 94,100
Jun 5, 2024 153.40 157.18 153.34 155.45 155.45 89,600
Jun 4, 2024 153.97 153.97 152.50 153.10 153.10 56,200
Jun 3, 2024 154.56 155.63 152.89 154.70 154.70 82,800
May 31, 2024 152.03 154.55 151.12 153.60 153.60 132,700
May 30, 2024 150.20 152.96 149.04 151.52 151.52 65,700
May 29, 2024 150.61 151.47 149.24 149.63 149.63 55,800
May 28, 2024 153.46 153.46 150.60 152.03 152.03 80,200
May 24, 2024 154.51 154.75 152.48 153.02 153.02 156,300
May 23, 2024 155.20 155.29 152.47 153.75 153.75 115,500
May 22, 2024 155.42 156.24 154.82 155.20 155.20 64,900
May 21, 2024 154.33 155.74 153.52 155.50 155.50 55,900
May 20, 2024 155.39 156.06 153.70 154.39 154.39 124,200
May 17, 2024 157.11 157.11 155.02 155.83 155.83 81,600
May 16, 2024 156.27 157.02 154.95 156.63 156.63 69,800
May 15, 2024 155.77 156.77 154.69 156.36 156.36 75,400
May 14, 2024 155.88 156.28 154.60 155.27 155.27 58,800
May 13, 2024 156.63 156.63 153.97 154.46 154.46 46,800
May 10, 2024 154.48 156.63 153.92 156.43 156.43 66,900
May 9, 2024 153.86 155.34 152.30 155.02 155.02 78,600
May 8, 2024 154.13 155.00 152.53 153.28 153.28 81,600
May 7, 2024 153.35 157.23 153.35 155.48 155.48 115,400
May 6, 2024 152.00 154.07 151.42 153.32 153.32 106,400
May 3, 2024 147.05 150.40 145.11 150.40 150.40 102,000
May 2, 2024 144.42 146.40 143.47 146.28 146.28 118,600
May 1, 2024 141.66 145.66 141.09 143.82 143.82 142,100
Apr 30, 2024 137.98 141.42 137.69 141.38 141.38 166,400
Apr 29, 2024 139.86 140.50 138.64 139.23 139.23 93,200
Apr 26, 2024 138.70 139.92 138.52 139.26 139.26 58,500
Apr 25, 2024 139.17 139.88 137.79 138.50 138.50 111,200
Apr 24, 2024 144.36 144.87 140.33 140.64 140.64 119,500
Apr 23, 2024 143.36 145.52 143.36 145.07 145.07 70,600
Apr 22, 2024 144.13 145.11 143.02 143.72 143.72 64,300
Apr 19, 2024 142.64 144.11 142.51 143.48 143.48 94,600
Apr 18, 2024 143.89 145.53 142.65 143.12 143.12 125,000
Apr 17, 2024 145.68 145.68 143.68 143.80 143.80 62,600
Apr 16, 2024 146.39 147.95 144.95 145.62 145.62 64,900
Apr 15, 2024 147.72 149.63 145.93 146.76 146.76 77,700
Apr 12, 2024 148.30 148.71 146.05 147.90 147.90 77,400
Apr 11, 2024 148.82 150.25 148.09 149.30 149.30 76,100
Apr 10, 2024 149.45 150.10 147.93 148.99 148.99 96,000
Apr 9, 2024 153.20 153.80 151.97 153.56 153.56 62,100
Apr 8, 2024 151.23 153.30 150.40 152.79 152.79 52,200
Apr 5, 2024 150.05 151.49 149.60 150.24 150.24 86,100
Apr 4, 2024 153.98 153.98 150.35 150.87 150.87 70,600
Apr 3, 2024 149.45 153.07 149.45 152.59 152.59 91,000
Apr 2, 2024 151.59 151.59 148.90 150.75 150.75 134,200
Apr 1, 2024 155.45 155.45 151.38 152.12 152.12 69,300
Mar 28, 2024 154.89 156.27 154.67 154.95 154.95 96,000
Mar 27, 2024 154.60 155.66 153.65 154.46 154.46 117,300
Mar 26, 2024 154.15 154.59 153.23 153.44 153.44 66,200
Mar 25, 2024 156.04 156.59 153.58 153.63 153.63 58,000
Mar 22, 2024 157.40 157.92 155.14 155.55 155.55 61,900
Mar 21, 2024 157.75 158.38 156.51 156.93 156.93 109,100
Mar 20, 2024 156.27 158.05 155.54 156.91 156.91 92,800
Mar 19, 2024 155.87 158.10 155.34 156.79 156.79 86,900
Mar 18, 2024 156.19 157.41 155.64 155.87 155.87 104,700
Mar 15, 2024 153.08 156.46 153.08 156.39 156.39 360,000
Mar 14, 2024 154.59 154.59 152.72 153.99 153.99 92,200
Mar 13, 2024 155.08 156.42 154.03 155.27 155.27 109,100
Mar 12, 2024 155.65 156.18 154.11 155.58 155.58 86,900
Mar 11, 2024 157.41 157.41 155.52 156.04 156.04 66,300
Mar 8, 2024 158.22 159.41 156.29 156.42 156.42 75,900
Mar 7, 2024 157.51 159.52 155.99 156.99 156.99 85,700
Mar 6, 2024 156.19 157.50 154.91 157.05 157.05 78,400
Mar 5, 2024 155.91 157.60 154.14 154.50 154.50 68,700
Mar 4, 2024 156.77 157.60 156.31 156.99 156.99 61,100
Mar 1, 2024 157.29 157.60 155.51 156.93 156.93 72,700
Feb 29, 2024 155.75 158.27 155.27 157.19 157.19 91,700
Feb 28, 2024 153.00 154.33 152.94 154.08 154.08 70,600
Feb 27, 2024 156.20 156.20 154.22 154.64 154.64 69,200
Feb 26, 2024 155.74 156.24 154.08 155.44 155.44 131,200
Feb 23, 2024 155.00 157.25 155.00 156.88 156.88 103,900
Feb 22, 2024 153.36 155.57 153.08 155.29 155.29 160,100
Feb 21, 2024 155.00 156.35 152.34 153.66 153.66 190,100
Feb 20, 2024 148.46 157.47 148.34 157.27 157.27 184,400
Feb 16, 2024 148.00 151.54 145.04 149.20 149.20 129,400
Feb 15, 2024 142.66 146.84 141.59 146.39 146.39 118,300
Feb 14, 2024 142.28 143.44 140.19 142.73 142.73 119,500
Feb 13, 2024 142.14 144.40 139.57 140.58 140.58 179,700
Feb 12, 2024 145.20 146.59 144.20 145.33 145.33 135,500
Feb 9, 2024 143.90 145.60 143.00 145.14 145.14 106,700
Feb 8, 2024 142.50 143.64 141.90 143.43 143.43 84,600
Feb 7, 2024 141.34 143.91 139.91 142.28 142.28 131,600
Feb 6, 2024 140.31 142.66 140.31 141.21 141.21 83,700
Feb 5, 2024 141.38 141.66 138.38 140.28 140.28 116,900
Feb 2, 2024 141.21 143.54 141.02 143.14 143.14 101,100
Feb 1, 2024 141.37 143.05 139.84 142.90 142.90 97,600
Jan 31, 2024 143.40 143.68 140.05 140.16 140.16 135,100
Jan 30, 2024 140.95 143.11 140.64 142.93 142.93 85,500
Jan 29, 2024 138.92 142.10 138.70 141.92 141.92 59,700
Jan 26, 2024 140.32 140.71 138.85 139.43 139.43 73,800
Jan 25, 2024 141.45 141.45 138.34 139.37 139.37 97,900
Jan 24, 2024 143.38 143.85 139.38 139.68 139.68 70,000
Jan 23, 2024 145.46 145.70 141.80 141.98 141.98 111,600
Jan 22, 2024 142.00 144.97 142.00 144.21 144.21 196,400
Jan 19, 2024 140.36 141.20 138.31 141.06 141.06 101,800
Jan 18, 2024 137.51 140.38 136.74 139.58 139.58 123,100
Jan 17, 2024 135.84 138.38 135.84 137.06 137.06 96,000
Jan 16, 2024 139.85 141.51 136.98 137.50 137.50 124,700
Jan 12, 2024 142.18 142.72 140.19 140.84 140.84 54,500
Jan 11, 2024 140.69 141.38 139.41 140.36 140.36 108,300
Jan 10, 2024 140.56 141.57 139.80 141.39 141.39 87,700
Jan 9, 2024 140.29 141.24 139.62 141.16 141.16 74,000
Jan 8, 2024 140.67 142.55 139.99 142.44 142.44 87,800
Jan 5, 2024 142.16 143.56 139.82 140.17 140.17 127,400
Jan 4, 2024 142.86 144.08 142.59 143.39 143.39 152,300
Jan 3, 2024 145.69 145.78 140.15 142.73 142.73 156,900
Jan 2, 2024 147.89 148.00 144.68 146.20 146.20 285,400
Dec 29, 2023 150.73 150.73 148.75 148.75 148.75 121,500
Dec 28, 2023 148.86 150.82 148.86 150.35 150.35 78,300
Dec 27, 2023 147.95 149.96 145.12 149.82 149.82 91,100
Dec 26, 2023 0.79 Dividend
Dec 26, 2023 147.11 148.69 145.65 148.25 148.25 70,100

Related Tickers

KWR Quaker Chemical Corporation
140.89
+2.45%
 
SCL Stepan Company
67.42
+0.90%
 
FUL H.B. Fuller Company
68.44
+0.71%
 
IOSP Innospec Inc.
111.32
+1.82%
 
CBT Cabot Corporation
92.55
+0.57%
 
FSI Flexible Solutions International, Inc.
3.5600
+0.28%
 
ESI Element Solutions Inc
25.74
+0.78%
 
WLK Westlake Corporation
114.95
+0.48%
 
GLGI Greystone Logistics, Inc.
1.0400
0.00%
 
RPM RPM International Inc.
126.13
+0.59%