5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
-2.47%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
-2.28%
Balchem Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $159.33 | $160.87 (0.97%) | $160.90 | $159.15 | 115.39 K | $5.27 B |
| 08/11/2025 | $159.16 | $158.88 (-0.18%) | $159.70 | $156.73 | 176.60 K | $5.20 B |
| 08/08/2025 | $160.19 | $159.34 (-0.53%) | $161.67 | $158.50 | 174.40 K | $5.22 B |
| 08/07/2025 | $160.09 | $159.45 (-0.4%) | $160.75 | $157.70 | 245.60 K | $5.22 B |
| 08/06/2025 | $156.61 | $160.00 (2.16%) | $160.17 | $154.27 | 165.40 K | $5.24 B |
| 08/05/2025 | $155.80 | $156.42 (0.4%) | $157.00 | $155.38 | 195.70 K | $5.12 B |
| 08/04/2025 | $153.04 | $155.39 (1.54%) | $155.63 | $152.18 | 181.60 K | $5.09 B |
| 08/01/2025 | $150.81 | $152.17 (0.9%) | $152.65 | $149.23 | 203.12 K | $4.98 B |
| 07/31/2025 | $150.00 | $152.47 (1.65%) | $158.52 | $147.74 | 261.30 K | $4.99 B |
| 07/30/2025 | $151.98 | $152.09 (0.07%) | $153.05 | $149.73 | 326.40 K | $4.98 B |
| 07/29/2025 | $151.76 | $152.75 (0.65%) | $153.86 | $150.70 | 299.70 K | $5.00 B |
| 07/28/2025 | $148.53 | $150.64 (1.42%) | $150.89 | $146.41 | 305.10 K | $4.93 B |
| 07/25/2025 | $149.96 | $148.82 (-0.76%) | $150.07 | $148.48 | 268.32 K | $4.83 B |
| 07/24/2025 | $150.00 | $149.20 (-0.53%) | $150.76 | $149.10 | 143.51 K | $4.84 B |
| 07/23/2025 | $152.91 | $150.63 (-1.49%) | $153.15 | $150.22 | 138.23 K | $4.89 B |
| 07/22/2025 | $152.39 | $152.42 (0.02%) | $155.09 | $151.37 | 139.90 K | $4.94 B |
| 07/21/2025 | $153.48 | $153.02 (-0.3%) | $155.10 | $152.79 | 125.70 K | $4.96 B |
| 07/18/2025 | $159.65 | $152.84 (-4.27%) | $160.15 | $151.37 | 232.04 K | $4.96 B |
| 07/17/2025 | $158.00 | $158.37 (0.23%) | $159.90 | $158.00 | 200.71 K | $5.14 B |
| 07/16/2025 | $157.09 | $158.14 (0.67%) | $158.77 | $155.82 | 153.30 K | $5.13 B |
| 07/15/2025 | $159.42 | $157.50 (-1.2%) | $161.05 | $157.04 | 186.90 K | $5.11 B |
| 07/14/2025 | $158.82 | $159.05 (0.14%) | $159.57 | $158.35 | 116.32 K | $5.16 B |
| 07/11/2025 | $160.75 | $158.44 (-1.44%) | $160.75 | $158.14 | 102.90 K | $5.14 B |
| 07/10/2025 | $162.86 | $161.93 (-0.57%) | $164.01 | $161.53 | 124.00 K | $5.25 B |
| 07/09/2025 | $163.12 | $162.53 (-0.36%) | $163.79 | $161.22 | 138.40 K | $5.27 B |
| 07/08/2025 | $162.72 | $162.94 (0.14%) | $165.02 | $162.28 | 155.80 K | $5.29 B |
| 07/07/2025 | $163.59 | $162.53 (-0.65%) | $165.01 | $162.40 | 133.64 K | $5.27 B |
| 07/03/2025 | $163.81 | $165.02 (0.74%) | $165.13 | $162.63 | 83.02 K | $5.35 B |
| 07/02/2025 | $162.62 | $163.20 (0.36%) | $163.73 | $160.68 | 113.00 K | $5.29 B |
| 07/01/2025 | $158.35 | $161.88 (2.23%) | $163.64 | $157.99 | 153.50 K | $5.25 B |
| 06/30/2025 | $158.95 | $159.20 (0.16%) | $159.84 | $157.19 | 171.90 K | $5.16 B |
| 06/27/2025 | $159.45 | $158.35 (-0.69%) | $160.15 | $158.14 | 398.83 K | $5.14 B |
| 06/26/2025 | $159.08 | $158.69 (-0.25%) | $160.79 | $157.88 | 149.60 K | $5.15 B |
| 06/25/2025 | $159.32 | $158.04 (-0.8%) | $160.03 | $157.56 | 174.00 K | $5.13 B |
| 06/24/2025 | $160.00 | $159.43 (-0.36%) | $162.27 | $158.68 | 141.62 K | $5.17 B |
| 06/23/2025 | $156.12 | $159.04 (1.87%) | $159.17 | $152.42 | 254.45 K | $5.16 B |
| 06/20/2025 | $159.76 | $156.01 (-2.35%) | $159.76 | $155.98 | 283.44 K | $5.06 B |
| 06/18/2025 | $158.95 | $159.77 (0.52%) | $161.10 | $158.95 | 80.11 K | $5.18 B |
| 06/17/2025 | $158.89 | $159.32 (0.27%) | $160.03 | $158.47 | 149.10 K | $5.17 B |
| 06/16/2025 | $162.09 | $160.00 (-1.29%) | $165.18 | $159.76 | 129.00 K | $5.19 B |
| 06/13/2025 | $161.90 | $161.53 (-0.23%) | $165.32 | $160.79 | 176.70 K | $5.24 B |
| 06/12/2025 | $164.46 | $163.88 (-0.35%) | $165.47 | $163.72 | 112.50 K | $5.32 B |
| 06/11/2025 | $167.95 | $165.04 (-1.73%) | $168.31 | $164.93 | 165.60 K | $5.35 B |
| 06/10/2025 | $168.07 | $167.64 (-0.26%) | $168.33 | $166.81 | 270.24 K | $5.44 B |
| 06/09/2025 | $167.80 | $168.07 (0.16%) | $168.41 | $166.72 | 88.80 K | $5.45 B |
| 06/06/2025 | $167.71 | $166.22 (-0.89%) | $167.71 | $165.45 | 100.95 K | $5.39 B |
| 06/05/2025 | $166.18 | $165.54 (-0.39%) | $166.34 | $164.95 | 121.00 K | $5.37 B |
| 06/04/2025 | $167.22 | $166.29 (-0.56%) | $167.95 | $166.03 | 106.60 K | $5.39 B |
| 06/03/2025 | $165.33 | $166.64 (0.79%) | $168.01 | $165.07 | 122.30 K | $5.41 B |
| 06/02/2025 | $166.87 | $165.68 (-0.71%) | $167.50 | $164.50 | 100.50 K | $5.37 B |
| 05/30/2025 | $166.41 | $166.70 (0.17%) | $167.07 | $165.27 | 154.00 K | $5.41 B |
| 05/29/2025 | $166.17 | $166.18 (0.01%) | $167.25 | $164.63 | 87.92 K | $5.39 B |
| 05/28/2025 | $169.16 | $166.13 (-1.79%) | $169.16 | $166.00 | 107.62 K | $5.39 B |
| 05/27/2025 | $166.67 | $169.02 (1.41%) | $169.02 | $166.55 | 251.12 K | $5.48 B |
| 05/23/2025 | $165.96 | $165.96 (0%) | $168.24 | $165.48 | 93.80 K | $5.38 B |
| 05/22/2025 | $167.37 | $167.55 (0.11%) | $168.58 | $165.25 | 115.60 K | $5.44 B |
| 05/21/2025 | $168.93 | $168.30 (-0.37%) | $170.32 | $167.88 | 108.81 K | $5.46 B |
| 05/20/2025 | $169.27 | $170.45 (0.7%) | $171.14 | $168.39 | 173.70 K | $5.53 B |
| 05/19/2025 | $167.00 | $169.39 (1.43%) | $169.61 | $166.46 | 105.01 K | $5.50 B |
| 05/16/2025 | $166.84 | $168.26 (0.85%) | $168.86 | $165.62 | 134.51 K | $5.46 B |
| 05/15/2025 | $163.85 | $167.11 (1.99%) | $167.25 | $162.34 | 194.10 K | $5.42 B |
| 05/14/2025 | $164.42 | $163.37 (-0.64%) | $165.47 | $163.36 | 149.95 K | $5.30 B |
| 05/13/2025 | $165.24 | $164.94 (-0.18%) | $167.40 | $164.72 | 221.40 K | $5.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
