Free Trial

Balchem (BCPC) Stock Chart & Stock Price History

→ The Tesla Indicator Is Bullish (From WealthPress) (Ad)
Free BCPC Stock Alerts
$149.63
-2.40 (-1.58%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Balchem Stock Price Performance

5 Day
Performance
-2.22%
1 Month
Performance
+7.47%
3 Month
Performance
-4.81%
6 Month
Performance
+19.76%
Year-To-Date
Performance
+0.59%
1 Year
Performance
+22.14%
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 WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

BCPC Stock Chart for Wednesday, May, 29, 2024

BCPC Chart by TradingView

Balchem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
🚀 Tap into this explosive trade opportunity asap (Ad)

I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…

Go here to see how you can exploit my next “Calendar Stock”.
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
02/28/2024$154.64$154.08
-0.36%		$154.21$152.9470,559 shs$4.97 billion

Related Companies:
This page (NASDAQ:BCPC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto for AI
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press