-
5 DAY PERFORMANCE
+1.28% -
1 MONTH PERFORMANCE
-0.61% -
3 MONTH PERFORMANCE
+14.29% -
6 MONTH PERFORMANCE
+13.55% -
YEAR-TO-DATE PERFORMANCE
+18.29% -
1 YEAR PERFORMANCE
+41.85%
Balchem Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $174.89 | $175.91 (0.58%) | $176.29 | $173.88 | 103,758 | $5.68 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 |
| 08/16/2024 | $167.15 | $166.29 (-0.51%) | $168.83 | $165.72 | 94,500 | $5.37 B |
| 08/15/2024 | $168.45 | $167.73 (-0.43%) | $169.20 | $167.35 | 91,917 | $5.42 B |
| 08/14/2024 | $165.24 | $164.76 (-0.29%) | $165.43 | $163.35 | 72,900 | $5.32 B |
| 08/13/2024 | $163.83 | $164.62 (0.48%) | $165.32 | $162.76 | 66,500 | $5.32 B |
| 08/12/2024 | $164.15 | $162.65 (-0.91%) | $165.14 | $162.44 | 78,200 | $5.26 B |
| 08/09/2024 | $167.58 | $163.66 (-2.34%) | $168.30 | $163.00 | 145,129 | $5.29 B |
| 08/08/2024 | $164.47 | $168.18 (2.26%) | $168.48 | $163.27 | 83,901 | $5.43 B |
| 08/07/2024 | $167.14 | $162.85 (-2.57%) | $167.20 | $162.56 | 89,600 | $5.26 B |
| 08/06/2024 | $164.40 | $165.16 (0.46%) | $168.51 | $164.10 | 148,500 | $5.34 B |
| 08/05/2024 | $166.49 | $164.27 (-1.33%) | $168.61 | $163.83 | 268,029 | $5.31 B |
| 08/02/2024 | $170.82 | $171.47 (0.38%) | $172.73 | $169.65 | 194,300 | $5.54 B |
| 08/01/2024 | $177.93 | $175.99 (-1.09%) | $178.69 | $172.63 | 172,400 | $5.69 B |
| 07/31/2024 | $176.42 | $177.46 (0.59%) | $181.03 | $175.55 | 179,028 | $5.73 B |
| 07/30/2024 | $179.90 | $178.16 (-0.97%) | $180.59 | $176.89 | 164,200 | $5.76 B |
| 07/29/2024 | $181.85 | $181.56 (-0.16%) | $186.03 | $180.09 | 125,200 | $5.87 B |
| 07/26/2024 | $178.53 | $180.78 (1.26%) | $182.59 | $172.58 | 156,600 | $5.84 B |
| 07/25/2024 | $176.25 | $174.81 (-0.82%) | $178.81 | $174.72 | 202,300 | $5.65 B |
| 07/24/2024 | $178.77 | $174.95 (-2.14%) | $180.43 | $174.95 | 101,034 | $5.65 B |
| 07/23/2024 | $175.35 | $179.69 (2.48%) | $180.76 | $174.91 | 117,000 | $5.81 B |
| 07/22/2024 | $172.45 | $175.64 (1.85%) | $176.06 | $171.28 | 120,147 | $5.66 B |
| 07/19/2024 | $174.29 | $172.44 (-1.06%) | $174.29 | $171.87 | 94,468 | $5.56 B |
| 07/18/2024 | $174.54 | $174.03 (-0.29%) | $177.30 | $173.37 | 142,960 | $5.61 B |
| 07/17/2024 | $175.40 | $174.58 (-0.47%) | $178.35 | $170.20 | 161,017 | $5.63 B |
| 07/16/2024 | $169.94 | $176.30 (3.74%) | $176.90 | $169.03 | 186,550 | $5.69 B |
| 07/15/2024 | $167.28 | $167.94 (0.39%) | $169.20 | $165.97 | 225,192 | $5.42 B |
| 07/12/2024 | $166.14 | $166.08 (-0.04%) | $168.00 | $165.35 | 186,347 | $5.36 B |
| 07/11/2024 | $164.34 | $164.40 (0.04%) | $168.04 | $163.75 | 167,465 | $5.30 B |
| 07/10/2024 | $162.83 | $162.89 (0.04%) | $163.02 | $162.14 | 59,396 | $5.25 B |
| 07/09/2024 | $161.99 | $161.92 (-0.04%) | $163.10 | $161.10 | 88,989 | $5.22 B |
| 07/08/2024 | $161.82 | $162.28 (0.28%) | $163.03 | $161.56 | 72,604 | $5.23 B |
| 07/05/2024 | $158.95 | $160.51 (0.98%) | $160.66 | $158.23 | 91,611 | $5.18 B |
| 07/03/2024 | $159.23 | $159.73 (0.31%) | $160.00 | $158.52 | 80,851 | $5.15 B |
| 07/02/2024 | $154.59 | $158.82 (2.74%) | $159.15 | $153.04 | 116,854 | $5.12 B |
| 07/01/2024 | $153.75 | $154.10 (0.23%) | $154.85 | $151.79 | 155,719 | $4.97 B |