Balchem (BCPC) Stock Chart & Stock Price History → Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad) Free BCPC Stock Alerts $152.25 -1.58 (-1.03%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Balchem Stock Price Performance5 Day Performance+0.15%1 Month Performance-1.06%3 Month Performance-2.01%6 Month Performance+13.97%Year-To-Date Performance+3.42%1 Year Performance+13.55% 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 Email Address Ad Daily Market AlertsTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…Click below for your free report "Top 5 Tech Stocks to Buy in 2024", BCPC Stock Chart for Friday, June, 7, 2024 BCPC Chart by TradingView Balchem Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/06/2024$155.45$153.83-1.04%$155.90$151.8494,102 shs$4.99 billion06/05/2024$153.10$155.45+1.53%$157.18$153.3489,551 shs$5.04 billion06/04/2024$154.70$153.10-1.03%$153.97$152.5056,244 shs$4.96 billion06/03/2024$153.60$154.70+0.72%$155.63$152.8982,802 shs$5.02 billion05/31/2024$151.52$153.60+1.37%$154.24$151.12132,731 shs$4.98 billion05/30/2024$149.63$151.52+1.26%$152.96$149.0465,748 shs$4.91 billion Get the Latest News and Ratings for BCPC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Balchem and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$152.03$149.63-1.58%$150.67$149.2455,846 shs$4.85 billion05/28/2024$153.02$152.03-0.65%$153.46$150.6080,241 shs$4.93 billion05/27/2024$153.02$153.02$154.75$152.48156,200 shs$4.96 billion05/24/2024$153.75$153.02-0.47%$154.75$152.54156,251 shs$4.96 billion05/23/2024$155.20$153.75-0.93%$155.29$152.47115,455 shs$4.98 billion05/22/2024$155.50$155.20-0.19%$156.24$154.8264,802 shs$5.03 billion05/21/2024$154.39$155.50+0.72%$155.74$153.5255,852 shs$5.04 billion05/20/2024$155.83$154.39-0.92%$156.06$153.70124,229 shs$5.01 billion05/17/2024$156.63$155.83-0.51%$157.11$155.0281,568 shs$5.05 billion05/16/2024$156.36$156.63+0.17%$157.02$154.9569,788 shs$5.08 billion05/15/2024$155.27$156.36+0.70%$156.77$154.6975,448 shs$5.07 billion05/14/2024$154.46$155.27+0.52%$156.08$154.6058,802 shs$5.03 billion05/13/2024$156.43$154.46-1.26%$156.63$153.9746,770 shs$5.01 billion05/10/2024$155.02$156.43+0.91%$156.63$153.9266,885 shs$5.07 billion05/09/2024$153.28$155.02+1.14%$155.34$152.3078,646 shs$5.03 billion05/08/2024$155.48$153.28-1.41%$154.91$152.5381,624 shs$4.97 billion05/07/2024$153.32$155.48+1.41%$157.23$153.35115,435 shs$5.04 billion05/06/2024$150.40$153.32+1.94%$153.92$151.44106,372 shs$4.97 billion05/03/2024$146.28$150.40+2.82%$150.40$145.11102,016 shs$4.88 billion05/02/2024$143.82$146.28+1.71%$146.34$143.47118,608 shs$4.74 billion05/01/2024$141.38$143.82+1.73%$145.66$141.09142,104 shs$4.66 billion04/30/2024$139.23$141.38+1.54%$141.42$137.69166,356 shs$4.56 billion04/29/2024$139.26$139.23-0.02%$140.50$138.6493,235 shs$4.49 billion04/26/2024$138.50$139.26+0.55%$139.92$138.7058,508 shs$4.49 billion04/25/2024$140.64$138.50-1.52%$139.88$137.79111,231 shs$4.47 billion04/24/2024$145.07$140.64-3.05%$144.87$140.33119,526 shs$4.54 billion04/23/2024$143.72$145.07+0.94%$145.52$143.3670,624 shs$4.68 billion04/22/2024$143.48$143.72+0.17%$145.11$143.0264,336 shs$4.64 billion04/19/2024$143.12$143.48+0.25%$144.03$142.5194,637 shs$4.63 billion04/18/2024$143.80$143.12-0.47%$145.53$142.65124,973 shs$4.62 billion04/17/2024$145.62$143.80-1.25%$146.32$143.6862,573 shs$4.64 billion04/16/2024$146.76$145.62-0.78%$147.95$144.9564,914 shs$4.70 billion04/15/2024$147.90$146.76-0.77%$149.63$145.9377,674 shs$4.74 billion04/12/2024$149.30$147.90-0.94%$148.71$146.0577,443 shs$4.77 billionTop 5 Tech Stocks to Buy for 2024 (Ad)The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…Click below for your free report "Top 5 Tech Stocks to Buy in 2024",04/11/2024$148.99$149.30+0.21%$150.25$148.0976,087 shs$4.82 billion04/10/2024$153.56$148.99-2.98%$150.10$147.9388,175 shs$4.81 billion04/09/2024$152.79$153.56+0.50%$153.80$151.9762,118 shs$4.96 billion04/08/2024$150.24$152.79+1.70%$153.30$151.0052,246 shs$4.93 billion04/05/2024$150.87$150.24-0.42%$151.49$149.6076,572 shs$4.85 billion04/04/2024$152.59$150.87-1.13%$153.98$150.3570,622 shs$4.87 billion04/03/2024$150.75$152.59+1.22%$153.02$149.4591,048 shs$4.92 billion04/02/2024$152.12$150.75-0.90%$151.59$148.90134,243 shs$4.86 billion04/01/2024$154.95$152.12-1.83%$155.45$151.3869,289 shs$4.91 billion03/29/2024$154.95$154.95$156.27$154.6795,985 shs$5.00 billion03/28/2024$154.46$154.95+0.32%$156.27$154.6895,985 shs$5.00 billion03/27/2024$153.44$154.46+0.66%$155.66$153.65117,311 shs$4.98 billion03/26/2024$153.63$153.44-0.12%$154.59$153.2366,205 shs$4.95 billion03/25/2024$155.55$153.63-1.23%$156.59$153.6357,960 shs$4.96 billion03/22/2024$156.93$155.55-0.88%$157.92$155.1453,741 shs$5.02 billion03/21/2024$156.91$156.93+0.01%$158.38$156.51109,018 shs$5.06 billion03/20/2024$156.79$156.91+0.08%$158.05$155.5486,205 shs$5.06 billion03/19/2024$155.87$156.79+0.59%$158.10$155.3486,888 shs$5.06 billion03/18/2024$156.39$155.87-0.33%$157.41$155.64104,658 shs$5.03 billion03/15/2024$153.99$156.39+1.56%$156.46$153.08360,014 shs$5.05 billion03/14/2024$155.27$153.99-0.82%$154.59$152.7288,221 shs$4.97 billion03/13/2024$155.58$155.27-0.20%$156.42$154.03109,134 shs$5.01 billion03/12/2024$156.04$155.58-0.29%$156.18$154.1171,450 shs$5.02 billion03/11/2024$156.42$156.04-0.24%$157.41$155.5266,285 shs$5.04 billion03/08/2024$156.99$156.42-0.36%$159.10$156.2975,925 shs$5.05 billion03/07/2024$157.05$156.99-0.04%$159.52$155.9985,660 shs$5.07 billion03/06/2024$154.50$157.05+1.65%$157.50$154.9178,400 shs$5.07 billion Related Companies: Celanese Stock Price Chart Albemarle Stock Price Chart RPM International Stock Price Chart NewMarket Stock Price Chart Ashland Stock Price Chart H.B. Fuller Stock Price Chart Sensient Technologies Stock Price Chart Quaker Chemical Stock Price Chart Innospec Stock Price Chart Minerals Technologies Stock Price Chart Receive BCPC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Balchem and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BCPC) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...Crypto Swap Profits | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Balchem Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Balchem With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.