Free Trial

Balchem (BCPC) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free BCPC Stock Alerts
$150.40
+4.12 (+2.82%)
(As of 05/3/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Balchem Stock Price Performance

5 Day
Performance
+6.38%
1 Month
Performance
+0.11%
3 Month
Performance
+7.21%
6 Month
Performance
+24.28%
Year-To-Date
Performance
+1.11%
1 Year
Performance
+17.08%
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 Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

BCPC Stock Chart for Monday, May, 6, 2024

BCPC Chart by TradingView

Balchem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
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
02/27/2024$155.44$154.64
-0.51%		$156.20$154.2269,217 shs$4.99 billion
02/26/2024$156.88$155.44
-0.92%		$156.24$154.08131,249 shs$5.02 billion
02/23/2024$155.29$156.88
+1.02%		$157.25$155.00103,875 shs$5.06 billion
02/22/2024$153.66$155.29
+1.06%		$155.55$153.10160,141 shs$5.01 billion
02/21/2024$157.27$153.66
-2.30%		$155.91$152.34190,061 shs$4.95 billion
02/20/2024$149.20$157.27
+5.41%		$157.47$148.34184,432 shs$5.07 billion
02/19/2024$149.20$149.20$151.54$145.04129,300 shs$4.81 billion
02/16/2024$146.39$149.20
+1.92%		$151.54$145.04129,350 shs$4.81 billion
02/15/2024$142.73$146.39
+2.56%		$146.84$141.59118,309 shs$4.72 billion
02/14/2024$140.58$142.73
+1.53%		$143.44$140.19119,531 shs$4.60 billion
02/13/2024$145.33$140.58
-3.27%		$144.40$139.57179,704 shs$4.53 billion
02/12/2024$145.14$145.33
+0.13%		$146.59$144.20135,492 shs$4.69 billion
02/09/2024$143.43$145.14
+1.19%		$145.60$143.07106,681 shs$4.68 billion
02/08/2024$142.28$143.43
+0.81%		$143.64$141.9084,623 shs$4.62 billion
02/07/2024$141.21$142.28
+0.76%		$143.85$139.91131,578 shs$4.59 billion
02/06/2024$140.28$141.21
+0.66%		$142.66$140.3183,648 shs$4.55 billion
02/05/2024$143.14$140.28
-2.00%		$141.66$138.38116,927 shs$4.52 billion

Related Companies:
This page (NASDAQ:BCPC) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry