The highest closing price for Balchem (BCPC) last month was $181.28, on August 21. It was up 3% for the month. The latest price is $164.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $178.20 | $178.27 | $174.83 | $175.89 | 198,246 |
August 28 2026 | $178.97 | $180.29 | $177.07 | $178.44 | 150,707 |
August 27 2026 | $177.88 | $179.01 | $177.53 | $177.86 | 110,620 |
August 26 2026 | $180.25 | $181.74 | $178.99 | $179.79 | 140,306 |
August 25 2026 | $177.40 | $179.95 | $176.12 | $179.50 | 202,577 |
August 24 2026 | $181.62 | $182.99 | $177.38 | $177.50 | 279,515 |
August 21 2026 | $181.73 | $181.82 | $178.67 | $181.28 | 137,885 |
August 20 2026 | $178.12 | $182.00 | $178.12 | $179.63 | 139,606 |
August 19 2026 | $178.52 | $181.77 | $178.24 | $180.19 | 131,055 |
August 18 2026 | $179.65 | $179.73 | $176.73 | $177.00 | 169,671 |
August 17 2026 | $177.24 | $179.27 | $176.54 | $178.38 | 108,621 |
August 14 2026 | $177.36 | $178.56 | $174.55 | $178.51 | 89,141 |
August 13 2026 | $182.07 | $182.07 | $176.34 | $177.14 | 164,935 |
August 12 2026 | $179.11 | $181.21 | $177.93 | $179.76 | 137,912 |
August 11 2026 | $178.18 | $179.93 | $176.51 | $179.01 | 119,137 |
August 10 2026 | $178.29 | $179.93 | $176.65 | $177.19 | 124,610 |
August 07 2026 | $179.37 | $180.48 | $178.45 | $179.43 | 175,605 |
August 06 2026 | $180.00 | $181.48 | $177.17 | $180.42 | 186,825 |
August 05 2026 | $174.78 | $178.89 | $173.46 | $178.79 | 267,455 |
August 04 2026 | $172.26 | $178.62 | $169.84 | $174.78 | 269,658 |
August 03 2026 | $170.75 | $177.05 | $170.28 | $173.57 | 262,003 |
Daily pricing data for Balchem dates back to 6/3/1986, and may be incomplete.