The lowest closing price for Balchem (BCPC) all-time was $0.11, on November 24, 1989. The latest price is $146.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $149.07 | $149.64 | $146.57 | $146.70 | 112,466 |
September 2025 | $161.30 | $163.10 | $147.58 | $150.06 | 3,321,936 |
August 2025 | $150.81 | $166.47 | $149.23 | $162.09 | 3,389,705 |
July 2025 | $158.35 | $165.13 | $146.41 | $152.47 | 3,901,433 |
June 2025 | $166.87 | $168.41 | $152.42 | $159.20 | 3,296,926 |
May 2025 | $156.31 | $171.14 | $155.26 | $166.70 | 3,030,516 |
April 2025 | $165.88 | $167.79 | $145.70 | $156.55 | 4,584,609 |
March 2025 | $173.86 | $177.40 | $160.12 | $166.00 | 4,154,201 |
February 2025 | $157.79 | $175.80 | $153.99 | $174.03 | 2,619,751 |
January 2025 | $163.32 | $163.32 | $152.60 | $159.96 | 2,520,066 |
December 2024 | $179.48 | $180.84 | $162.45 | $163.00 | 2,837,920 |
November 2024 | $167.69 | $184.99 | $165.49 | $179.58 | 2,822,019 |
October 2024 | $175.08 | $181.18 | $164.56 | $166.46 | 2,267,338 |
September 2024 | $175.43 | $178.96 | $162.74 | $175.08 | 2,428,957 |
August 2024 | $177.00 | $177.76 | $161.59 | $176.11 | 2,172,002 |
July 2024 | $152.95 | $185.06 | $151.00 | $176.54 | 2,995,380 |
June 2024 | $153.76 | $156.36 | $148.40 | $153.15 | 2,059,028 |
May 2024 | $140.92 | $156.41 | $140.36 | $152.80 | 1,995,406 |
April 2024 | $154.64 | $154.64 | $136.97 | $140.64 | 1,923,902 |
March 2024 | $156.47 | $158.69 | $151.92 | $154.14 | 1,949,729 |
February 2024 | $140.63 | $157.45 | $137.66 | $156.37 | 2,405,694 |
January 2024 | $147.12 | $147.23 | $135.13 | $139.43 | 2,387,972 |
December 2023 | $123.66 | $150.04 | $122.43 | $147.98 | 2,912,640 |
November 2023 | $114.18 | $124.87 | $113.63 | $123.07 | 1,504,819 |
October 2023 | $122.26 | $127.97 | $109.28 | $114.71 | 1,833,778 |
Daily pricing data for Balchem dates back to 6/3/1986, and may be incomplete.
