Free Trial

Balchem (BCPC) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free BCPC Stock Alerts
$153.60
+2.08 (+1.37%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Balchem Stock Price Performance

5 Day
Performance
+0.38%
1 Month
Performance
+6.80%
3 Month
Performance
-2.12%
6 Month
Performance
+22.94%
Year-To-Date
Performance
+3.26%
1 Year
Performance
+22.52%
Receive BCPC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Balchem and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BCPC Stock Chart for Sunday, June, 2, 2024

BCPC Chart by TradingView

Balchem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$151.52$153.60
+1.37%		$154.24$151.12132,731 shs$4.98 billion
05/30/2024$149.63$151.52
+1.26%		$152.96$149.0465,748 shs$4.91 billion
05/29/2024$152.03$149.63
-1.58%		$150.67$149.2455,846 shs$4.85 billion
05/28/2024$153.02$152.03
-0.65%		$153.46$150.6080,241 shs$4.93 billion
05/27/2024$153.02$153.02$154.75$152.48156,200 shs$4.96 billion
05/24/2024$153.75$153.02
-0.47%		$154.75$152.54156,251 shs$4.96 billion
05/23/2024$155.20$153.75
-0.93%		$155.29$152.47115,455 shs$4.98 billion
05/22/2024$155.50$155.20
-0.19%		$156.24$154.8264,802 shs$5.03 billion
05/21/2024$154.39$155.50
+0.72%		$155.74$153.5255,852 shs$5.04 billion
05/20/2024$155.83$154.39
-0.92%		$156.06$153.70124,229 shs$5.01 billion
05/17/2024$156.63$155.83
-0.51%		$157.11$155.0281,568 shs$5.05 billion
05/16/2024$156.36$156.63
+0.17%		$157.02$154.9569,788 shs$5.08 billion
05/15/2024$155.27$156.36
+0.70%		$156.77$154.6975,448 shs$5.07 billion
05/14/2024$154.46$155.27
+0.52%		$156.08$154.6058,802 shs$5.03 billion
05/13/2024$156.43$154.46
-1.26%		$156.63$153.9746,770 shs$5.01 billion
05/10/2024$155.02$156.43
+0.91%		$156.63$153.9266,885 shs$5.07 billion
05/09/2024$153.28$155.02
+1.14%		$155.34$152.3078,646 shs$5.03 billion
05/08/2024$155.48$153.28
-1.41%		$154.91$152.5381,624 shs$4.97 billion
05/07/2024$153.32$155.48
+1.41%		$157.23$153.35115,435 shs$5.04 billion
05/06/2024$150.40$153.32
+1.94%		$153.92$151.44106,372 shs$4.97 billion
05/03/2024$146.28$150.40
+2.82%		$150.40$145.11102,016 shs$4.88 billion
05/02/2024$143.82$146.28
+1.71%		$146.34$143.47118,608 shs$4.74 billion
05/01/2024$141.38$143.82
+1.73%		$145.66$141.09142,104 shs$4.66 billion
04/30/2024$139.23$141.38
+1.54%		$141.42$137.69166,356 shs$4.56 billion
04/29/2024$139.26$139.23
-0.02%		$140.50$138.6493,235 shs$4.49 billion
04/26/2024$138.50$139.26
+0.55%		$139.92$138.7058,508 shs$4.49 billion
04/25/2024$140.64$138.50
-1.52%		$139.88$137.79111,231 shs$4.47 billion
04/24/2024$145.07$140.64
-3.05%		$144.87$140.33119,526 shs$4.54 billion
04/23/2024$143.72$145.07
+0.94%		$145.52$143.3670,624 shs$4.68 billion
04/22/2024$143.48$143.72
+0.17%		$145.11$143.0264,336 shs$4.64 billion
04/19/2024$143.12$143.48
+0.25%		$144.03$142.5194,637 shs$4.63 billion
04/18/2024$143.80$143.12
-0.47%		$145.53$142.65124,973 shs$4.62 billion
04/17/2024$145.62$143.80
-1.25%		$146.32$143.6862,573 shs$4.64 billion
04/16/2024$146.76$145.62
-0.78%		$147.95$144.9564,914 shs$4.70 billion
04/15/2024$147.90$146.76
-0.77%		$149.63$145.9377,674 shs$4.74 billion
04/12/2024$149.30$147.90
-0.94%		$148.71$146.0577,443 shs$4.77 billion
04/11/2024$148.99$149.30
+0.21%		$150.25$148.0976,087 shs$4.82 billion
04/10/2024$153.56$148.99
-2.98%		$150.10$147.9388,175 shs$4.81 billion
04/09/2024$152.79$153.56
+0.50%		$153.80$151.9762,118 shs$4.96 billion
04/08/2024$150.24$152.79
+1.70%		$153.30$151.0052,246 shs$4.93 billion
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$150.87$150.24
-0.42%		$151.49$149.6076,572 shs$4.85 billion
04/04/2024$152.59$150.87
-1.13%		$153.98$150.3570,622 shs$4.87 billion
04/03/2024$150.75$152.59
+1.22%		$153.02$149.4591,048 shs$4.92 billion
04/02/2024$152.12$150.75
-0.90%		$151.59$148.90134,243 shs$4.86 billion
04/01/2024$154.95$152.12
-1.83%		$155.45$151.3869,289 shs$4.91 billion
03/29/2024$154.95$154.95$156.27$154.6795,985 shs$5.00 billion
03/28/2024$154.46$154.95
+0.32%		$156.27$154.6895,985 shs$5.00 billion
03/27/2024$153.44$154.46
+0.66%		$155.66$153.65117,311 shs$4.98 billion
03/26/2024$153.63$153.44
-0.12%		$154.59$153.2366,205 shs$4.95 billion
03/25/2024$155.55$153.63
-1.23%		$156.59$153.6357,960 shs$4.96 billion
03/22/2024$156.93$155.55
-0.88%		$157.92$155.1453,741 shs$5.02 billion
03/21/2024$156.91$156.93
+0.01%		$158.38$156.51109,018 shs$5.06 billion
03/20/2024$156.79$156.91
+0.08%		$158.05$155.5486,205 shs$5.06 billion
03/19/2024$155.87$156.79
+0.59%		$158.10$155.3486,888 shs$5.06 billion
03/18/2024$156.39$155.87
-0.33%		$157.41$155.64104,658 shs$5.03 billion
03/15/2024$153.99$156.39
+1.56%		$156.46$153.08360,014 shs$5.05 billion
03/14/2024$155.27$153.99
-0.82%		$154.59$152.7288,221 shs$4.97 billion
03/13/2024$155.58$155.27
-0.20%		$156.42$154.03109,134 shs$5.01 billion
03/12/2024$156.04$155.58
-0.29%		$156.18$154.1171,450 shs$5.02 billion
03/11/2024$156.42$156.04
-0.24%		$157.41$155.5266,285 shs$5.04 billion
03/08/2024$156.99$156.42
-0.36%		$159.10$156.2975,925 shs$5.05 billion
03/07/2024$157.05$156.99
-0.04%		$159.52$155.9985,660 shs$5.07 billion
03/06/2024$154.50$157.05
+1.65%		$157.50$154.9178,400 shs$5.07 billion
03/05/2024$156.99$154.50
-1.59%		$157.60$154.1468,674 shs$4.99 billion
03/04/2024$156.93$156.99
+0.04%		$157.60$156.3161,089 shs$5.07 billion
03/01/2024$157.19$156.93
-0.17%		$157.60$155.5172,694 shs$5.06 billion
02/29/2024$154.08$157.19
+2.02%		$158.27$155.2791,661 shs$5.07 billion

Related Companies:
This page (NASDAQ:BCPC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders