-
5 DAY PERFORMANCE
-0.47% -
1 MONTH PERFORMANCE
+3.64% -
3 MONTH PERFORMANCE
+6.29% -
6 MONTH PERFORMANCE
+13.42% -
YEAR-TO-DATE PERFORMANCE
+18.82% -
1 YEAR PERFORMANCE
+44.37%
Balchem Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $177.98 | $177.16 (-0.46%) | $179.15 | $176.49 | 66,348 | $5.74 B |
| 11/15/2024 | $177.53 | $177.77 (0.14%) | $178.49 | $175.00 | 191,600 | $5.75 B |
| 11/14/2024 | $178.90 | $176.82 (-1.16%) | $178.90 | $174.98 | 79,506 | $5.72 B |
| 11/13/2024 | $180.10 | $177.59 (-1.39%) | $180.77 | $177.38 | 78,915 | $5.75 B |
| 11/12/2024 | $181.10 | $178.33 (-1.53%) | $181.91 | $177.79 | 92,520 | $5.77 B |
| 11/11/2024 | $180.91 | $181.23 (0.18%) | $182.75 | $179.75 | 102,132 | $5.87 B |
| 11/08/2024 | $177.76 | $179.32 (0.88%) | $181.10 | $177.44 | 135,800 | $5.81 B |
| 11/07/2024 | $183.56 | $176.63 (-3.78%) | $183.56 | $170.79 | 492,646 | $5.72 B |
| 11/06/2024 | $179.13 | $183.41 (2.39%) | $185.32 | $179.02 | 242,000 | $5.94 B |
| 11/05/2024 | $171.57 | $175.31 (2.18%) | $175.39 | $171.41 | 123,700 | $5.68 B |
| 11/04/2024 | $171.50 | $172.51 (0.59%) | $172.57 | $169.88 | 97,900 | $5.58 B |
| 11/01/2024 | $168.57 | $171.46 (1.71%) | $171.46 | $166.36 | 289,700 | $5.55 B |
| 10/31/2024 | $168.08 | $167.33 (-0.45%) | $169.33 | $167.30 | 94,900 | $5.42 B |
| 10/30/2024 | $169.01 | $168.88 (-0.08%) | $173.18 | $168.88 | 92,225 | $5.47 B |
| 10/29/2024 | $169.18 | $169.26 (0.05%) | $170.63 | $168.76 | 204,400 | $5.48 B |
| 10/28/2024 | $171.94 | $170.79 (-0.67%) | $172.75 | $169.75 | 200,400 | $5.53 B |
| 10/25/2024 | $182.13 | $171.46 (-5.86%) | $182.13 | $171.00 | 178,100 | $5.60 B |
| 10/24/2024 | $166.98 | $166.16 (-0.49%) | $167.28 | $165.43 | 120,512 | $5.43 B |
| 10/23/2024 | $166.37 | $166.76 (0.23%) | $167.49 | $165.63 | 55,135 | $5.45 B |
| 10/22/2024 | $166.78 | $167.61 (0.5%) | $167.93 | $165.81 | 58,900 | $5.48 B |
| 10/21/2024 | $170.22 | $167.78 (-1.43%) | $170.36 | $167.62 | 59,807 | $5.48 B |
| 10/18/2024 | $172.96 | $170.55 (-1.39%) | $172.96 | $170.11 | 86,400 | $5.51 B |
| 10/17/2024 | $174.40 | $172.03 (-1.36%) | $174.40 | $171.53 | 50,619 | $5.56 B |
| 10/16/2024 | $173.45 | $173.78 (0.19%) | $175.18 | $173.22 | 106,031 | $5.61 B |
| 10/15/2024 | $171.87 | $172.01 (0.08%) | $174.19 | $171.87 | 83,500 | $5.56 B |
| 10/14/2024 | $171.77 | $172.37 (0.35%) | $174.32 | $171.07 | 110,609 | $5.57 B |
| 10/11/2024 | $170.45 | $172.21 (1.03%) | $172.58 | $170.45 | 93,345 | $5.56 B |
| 10/10/2024 | $170.12 | $170.18 (0.04%) | $171.56 | $168.78 | 101,000 | $5.50 B |
| 10/09/2024 | $169.81 | $171.98 (1.28%) | $172.22 | $168.88 | 99,134 | $5.56 B |
| 10/08/2024 | $170.56 | $169.81 (-0.44%) | $170.91 | $169.23 | 71,200 | $5.49 B |
| 10/07/2024 | $171.09 | $169.86 (-0.72%) | $171.09 | $168.56 | 85,839 | $5.49 B |
| 10/04/2024 | $173.38 | $172.25 (-0.65%) | $173.38 | $171.20 | 62,600 | $5.57 B |
| 10/03/2024 | $172.99 | $170.97 (-1.17%) | $173.07 | $170.37 | 53,109 | $5.52 B |
| 10/02/2024 | $171.35 | $174.16 (1.64%) | $174.37 | $171.35 | 92,400 | $5.63 B |
| 10/01/2024 | $176.00 | $172.57 (-1.95%) | $176.00 | $171.96 | 107,424 | $5.58 B |
| 09/30/2024 | $174.89 | $176.00 (0.63%) | $176.19 | $173.88 | 109,700 | $5.69 B |
| 09/27/2024 | $176.75 | $175.13 (-0.92%) | $177.23 | $174.88 | 105,800 | $5.66 B |
| 09/26/2024 | $175.90 | $175.20 (-0.4%) | $176.82 | $174.70 | 95,500 | $5.66 B |
| 09/25/2024 | $175.89 | $173.73 (-1.23%) | $175.89 | $172.96 | 121,222 | $5.61 B |
| 09/24/2024 | $176.14 | $175.41 (-0.41%) | $177.36 | $174.80 | 105,616 | $5.67 B |
| 09/23/2024 | $175.98 | $175.66 (-0.18%) | $177.01 | $173.22 | 137,200 | $5.68 B |
| 09/20/2024 | $178.57 | $174.73 (-2.15%) | $178.57 | $174.38 | 482,500 | $5.65 B |
| 09/19/2024 | $179.69 | $178.28 (-0.78%) | $179.90 | $175.35 | 153,300 | $5.76 B |
| 09/18/2024 | $173.74 | $176.04 (1.32%) | $179.69 | $173.18 | 126,300 | $5.69 B |
| 09/17/2024 | $173.85 | $173.24 (-0.35%) | $176.40 | $173.20 | 82,300 | $5.60 B |
| 09/16/2024 | $172.56 | $172.41 (-0.09%) | $173.57 | $170.86 | 56,008 | $5.57 B |
| 09/13/2024 | $169.68 | $171.82 (1.26%) | $173.42 | $169.68 | 80,700 | $5.55 B |
| 09/12/2024 | $164.72 | $168.13 (2.07%) | $168.44 | $164.35 | 98,642 | $5.43 B |
| 09/11/2024 | $166.67 | $163.97 (-1.62%) | $167.04 | $163.59 | 124,849 | $5.30 B |
| 09/10/2024 | $167.86 | $167.68 (-0.11%) | $168.26 | $165.87 | 86,946 | $5.42 B |
| 09/09/2024 | $168.23 | $167.16 (-0.64%) | $168.76 | $166.43 | 89,831 | $5.40 B |
| 09/06/2024 | $171.90 | $168.63 (-1.9%) | $172.73 | $167.01 | 130,426 | $5.45 B |
| 09/05/2024 | $173.02 | $171.90 (-0.65%) | $173.02 | $171.02 | 79,112 | $5.55 B |
| 09/04/2024 | $171.89 | $172.54 (0.38%) | $172.90 | $170.68 | 59,100 | $5.57 B |
| 09/03/2024 | $176.35 | $171.80 (-2.58%) | $176.80 | $171.19 | 104,200 | $5.55 B |
| 08/30/2024 | $173.46 | $177.03 (2.06%) | $177.95 | $173.14 | 103,600 | $5.72 B |
| 08/29/2024 | $172.76 | $172.47 (-0.17%) | $174.08 | $172.04 | 52,000 | $5.57 B |
| 08/28/2024 | $172.26 | $171.70 (-0.33%) | $174.55 | $171.46 | 53,236 | $5.55 B |
| 08/27/2024 | $172.64 | $172.41 (-0.13%) | $173.14 | $171.29 | 96,400 | $5.57 B |
| 08/26/2024 | $173.54 | $173.19 (-0.2%) | $175.84 | $172.85 | 69,300 | $5.60 B |
| 08/23/2024 | $168.90 | $172.74 (2.27%) | $173.96 | $168.90 | 92,715 | $5.58 B |
| 08/22/2024 | $169.40 | $167.83 (-0.93%) | $169.40 | $167.47 | 41,016 | $5.42 B |
| 08/21/2024 | $168.28 | $169.27 (0.59%) | $169.50 | $166.87 | 36,736 | $5.47 B |
| 08/20/2024 | $169.26 | $167.28 (-1.17%) | $169.29 | $167.00 | 57,600 | $5.40 B |
| 08/19/2024 | $166.94 | $168.92 (1.19%) | $169.28 | $166.57 | 63,900 | $5.46 B |