NASDAQ · BCPC

Balchem Corporation

Basic Materials · Chemicals - Specialty

$166.67

Down-$1.67 (-0.99%)

Updated Sep 11, 2026, 12:27 PM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

BCPC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BCPC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 10, 2026	$167.55	$167.88	$165.125	$166.67	127.77K
Sep 9, 2026	$169.94	$170.62	$167.945	$168.34	121.66K
Sep 8, 2026	$170.44	$171.27	$169.04	$170.56	138.26K
Sep 4, 2026	$170.03	$172.53	$170.00	$171.61	89.95K
Sep 3, 2026	$176.93	$177.16	$171.47	$171.74	180.03K
Sep 2, 2026	$174.65	$177.39	$173.51	$175.47	172.46K
Sep 1, 2026	$175.38	$175.90	$172.1161	$173.31	158.15K
Aug 31, 2026	$178.20	$178.27	$174.83	$175.89	198.25K
Aug 28, 2026	$178.97	$180.29	$177.0725	$178.44	150.71K
Aug 27, 2026	$177.88	$179.01	$177.53	$177.86	110.62K
Aug 26, 2026	$180.25	$181.74	$178.99	$179.79	140.31K
Aug 25, 2026	$177.40	$179.95	$176.1201	$179.50	202.58K
Aug 24, 2026	$181.62	$182.99	$177.38	$177.50	279.52K
Aug 21, 2026	$181.73	$181.815	$178.67	$181.28	137.89K
Aug 20, 2026	$178.12	$182.00	$178.12	$179.63	139.61K
Aug 19, 2026	$178.52	$181.765	$178.24	$180.19	131.06K
Aug 18, 2026	$179.65	$179.73	$176.725	$177.00	169.67K
Aug 17, 2026	$177.24	$179.265	$176.54	$178.38	108.62K
Aug 14, 2026	$177.36	$178.56	$174.55	$178.51	89.14K
Aug 13, 2026	$182.065	$182.065	$176.34	$177.14	164.94K