BCPC Quote, Trading Chart, Balchem Corporation

home / stock / bcpc / bcpc quote

Stock Information
Company Name: Balchem Corporation
Stock Symbol: BCPC
Market: NASDAQ
Website: balchem.com
Menu
Get BCPC Alerts

News, Short Squeeze, Breakout and More Instantly...
BCPC Quote
Last:$171.02
Change Percent:-1.43%
Open:$170.4
Previous Close:$173.495
High:$171.86
Low:$169.57
Volume:62,345
Last Trade Date Time:03/11/2026 12:42:00 pm
Quotes are delayed by 15 to 20 minutes.
BCPC Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$170.4
Close:$173.495
High:$171.86
Low:$169.57
Volume:62,345
Date:2026-03-10
Open:$172.06
Close:$171.97
High:$174.96
Low:$170.06
Volume:44,642
Date:2026-03-09
Open:$173.88
Close:$172.6
High:$174.275
Low:$170.03
Volume:52,190
Date:2026-03-06
Open:$173.41
Close:$176.24
High:$176.845
Low:$170.01
Volume:46,281
Date:2026-03-05
Open:$180.68
Close:$183.055
High:$182
Low:$175.89
Volume:31,149
Date:2026-03-04
Open:$181.4
Close:$178.785
High:$183.51
Low:$179.01
Volume:49,649
Date:2026-03-03
Open:$179.34
Close:$182.94
High:$180.39
Low:$175.71
Volume:76,477
Date:2026-03-02
Open:$181.08
Close:$180.86
High:$182.94
Low:$178.715
Volume:43,465
Date:2026-02-27
Open:$179.84
Close:$179.815
High:$181.495
Low:$177.09
Volume:103,578
Date:2026-02-26
Open:$179.45
Close:$178.405
High:$181.3504
Low:$177.365
Volume:50,015
Date:2026-02-25
Open:$179.45
Close:$178.475
High:$179.65
Low:$177.19
Volume:39,961
Date:2026-02-24
Open:$175
Close:$177.34
High:$178.82
Low:$173
Volume:83,134
Date:2026-02-23
Open:$172.82
Close:$169.02
High:$178.18
Low:$171.5
Volume:75,288
Date:2026-02-20
Open:$174.53
Close:$174.8921
High:$175
Low:$167.19
Volume:81,676
Date:2026-02-19
Open:$176.26
Close:$176.75
High:$179.62
Low:$174.14
Volume:46,195
Date:2026-02-18
Open:$179.55
Close:$182.2
High:$180.91
Low:$176.75
Volume:68,495
Date:2026-02-17
Open:$180.07
Close:$180.81
High:$182.85
Low:$178.8425
Volume:89,871
Date:2026-02-16
Open:$177.1
Close:$179.93
High:$181.17
Low:$176.65
Volume:224,965
Date:2026-02-13
Open:$177.1
Close:$177.81
High:$180.6599
Low:$176.65
Volume:82,541
Date:2026-02-12
Open:$178.56
Close:$177.2
High:$182.42
Low:$177.2275
Volume:48,674