5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
-4.85%
6 MONTH PERFORMANCE
-7.36%
YEAR-TO-DATE PERFORMANCE
-5.92%
1 YEAR PERFORMANCE
-13.06%
Balchem Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $153.64 | $153.35 (-0.19%) | $156.43 | $152.48 | 150.26 K | $5.01 B |
| 12/03/2025 | $154.36 | $154.05 (-0.2%) | $156.96 | $153.51 | 223.32 K | $5.04 B |
| 12/02/2025 | $155.74 | $154.10 (-1.05%) | $155.79 | $153.96 | 119.82 K | $5.04 B |
| 12/01/2025 | $155.20 | $155.63 (0.28%) | $156.52 | $154.51 | 148.10 K | $5.09 B |
| 11/28/2025 | $155.90 | $156.21 (0.2%) | $156.43 | $155.79 | 61.35 K | $5.11 B |
| 11/26/2025 | $155.89 | $156.52 (0.4%) | $158.68 | $155.89 | 241.11 K | $5.12 B |
| 11/25/2025 | $154.54 | $156.77 (1.44%) | $158.68 | $154.54 | 198.00 K | $5.13 B |
| 11/24/2025 | $155.88 | $153.66 (-1.42%) | $156.13 | $153.33 | 188.70 K | $5.02 B |
| 11/21/2025 | $152.80 | $155.46 (1.74%) | $158.05 | $152.48 | 287.61 K | $5.08 B |
| 11/20/2025 | $153.46 | $152.72 (-0.48%) | $154.05 | $151.97 | 109.60 K | $4.99 B |
| 11/19/2025 | $153.95 | $152.33 (-1.05%) | $154.76 | $151.99 | 94.00 K | $4.98 B |
| 11/18/2025 | $155.87 | $153.96 (-1.23%) | $156.20 | $153.12 | 103.60 K | $5.03 B |
| 11/17/2025 | $157.33 | $155.53 (-1.14%) | $157.60 | $153.61 | 217.20 K | $5.09 B |
| 11/14/2025 | $155.89 | $156.75 (0.55%) | $157.42 | $155.54 | 137.84 K | $5.13 B |
| 11/13/2025 | $157.69 | $156.99 (-0.44%) | $158.03 | $156.17 | 147.32 K | $5.13 B |
| 11/12/2025 | $156.21 | $157.21 (0.64%) | $158.53 | $155.92 | 199.60 K | $5.14 B |
| 11/11/2025 | $154.44 | $156.11 (1.08%) | $157.40 | $154.44 | 95.60 K | $5.11 B |
| 11/10/2025 | $152.39 | $155.23 (1.86%) | $155.70 | $151.66 | 121.21 K | $5.08 B |
| 11/07/2025 | $152.34 | $152.56 (0.14%) | $154.81 | $151.73 | 163.74 K | $4.99 B |
| 11/06/2025 | $152.24 | $152.23 (-0.01%) | $153.30 | $150.38 | 123.90 K | $4.98 B |
| 11/05/2025 | $152.19 | $152.71 (0.34%) | $154.06 | $151.50 | 177.82 K | $4.99 B |
| 11/04/2025 | $152.41 | $151.96 (-0.3%) | $153.20 | $150.23 | 155.60 K | $4.97 B |
| 11/03/2025 | $152.74 | $152.52 (-0.14%) | $152.74 | $151.03 | 180.40 K | $4.99 B |
| 10/31/2025 | $153.81 | $153.39 (-0.27%) | $154.89 | $152.37 | 203.22 K | $5.02 B |
| 10/30/2025 | $153.57 | $153.97 (0.26%) | $156.28 | $151.85 | 288.60 K | $5.04 B |
| 10/29/2025 | $153.98 | $153.69 (-0.19%) | $155.14 | $151.92 | 199.20 K | $5.03 B |
| 10/28/2025 | $153.74 | $155.15 (0.92%) | $156.08 | $152.60 | 162.90 K | $5.07 B |
| 10/27/2025 | $155.86 | $154.51 (-0.87%) | $156.40 | $153.31 | 139.00 K | $5.05 B |
| 10/24/2025 | $157.11 | $156.68 (-0.27%) | $157.37 | $155.66 | 135.80 K | $5.12 B |
| 10/23/2025 | $157.44 | $156.78 (-0.42%) | $158.85 | $155.54 | 164.60 K | $5.13 B |
| 10/22/2025 | $157.83 | $157.02 (-0.51%) | $158.82 | $155.06 | 205.73 K | $5.13 B |
| 10/21/2025 | $151.23 | $156.89 (3.74%) | $158.41 | $146.21 | 314.23 K | $5.13 B |
| 10/20/2025 | $147.59 | $150.77 (2.15%) | $151.02 | $146.51 | 292.63 K | $4.93 B |
| 10/17/2025 | $146.23 | $147.59 (0.93%) | $148.35 | $144.99 | 204.72 K | $4.83 B |
| 10/16/2025 | $143.41 | $145.58 (1.51%) | $146.31 | $142.83 | 165.32 K | $4.77 B |
| 10/15/2025 | $142.00 | $143.63 (1.15%) | $144.01 | $142.00 | 138.64 K | $4.70 B |
| 10/14/2025 | $142.30 | $142.33 (0.02%) | $143.34 | $140.70 | 174.00 K | $4.66 B |
| 10/13/2025 | $145.21 | $143.11 (-1.45%) | $145.21 | $143.08 | 145.21 K | $4.69 B |
| 10/10/2025 | $140.50 | $144.64 (2.95%) | $145.81 | $140.35 | 242.25 K | $4.74 B |
| 10/09/2025 | $141.81 | $140.30 (-1.06%) | $142.53 | $139.17 | 164.70 K | $4.59 B |
| 10/08/2025 | $142.04 | $142.44 (0.28%) | $142.46 | $140.84 | 127.00 K | $4.66 B |
| 10/07/2025 | $143.34 | $141.18 (-1.51%) | $145.49 | $140.91 | 126.20 K | $4.62 B |
| 10/06/2025 | $145.25 | $143.16 (-1.44%) | $145.25 | $142.59 | 130.40 K | $4.69 B |
| 10/03/2025 | $146.17 | $145.19 (-0.67%) | $148.58 | $144.87 | 157.55 K | $4.75 B |
| 10/02/2025 | $147.60 | $146.26 (-0.91%) | $149.47 | $144.89 | 169.20 K | $4.79 B |
| 10/01/2025 | $149.07 | $146.70 (-1.59%) | $149.64 | $146.57 | 112.50 K | $4.80 B |
| 09/30/2025 | $148.27 | $150.06 (1.21%) | $150.26 | $147.58 | 165.51 K | $4.91 B |
| 09/29/2025 | $150.35 | $149.04 (-0.87%) | $150.35 | $147.77 | 140.94 K | $4.88 B |
| 09/26/2025 | $149.42 | $150.08 (0.44%) | $150.92 | $148.71 | 156.50 K | $4.91 B |
| 09/25/2025 | $151.53 | $150.11 (-0.94%) | $153.73 | $149.53 | 102.71 K | $4.92 B |
| 09/24/2025 | $152.99 | $152.23 (-0.5%) | $154.01 | $151.79 | 115.70 K | $4.98 B |
| 09/23/2025 | $154.24 | $153.72 (-0.34%) | $156.33 | $152.59 | 142.00 K | $5.03 B |
| 09/22/2025 | $156.22 | $154.10 (-1.36%) | $156.22 | $153.46 | 145.92 K | $5.05 B |
| 09/19/2025 | $156.44 | $156.52 (0.05%) | $156.70 | $154.67 | 650.60 K | $5.13 B |
| 09/18/2025 | $153.18 | $156.44 (2.13%) | $156.80 | $152.78 | 155.92 K | $5.12 B |
| 09/17/2025 | $154.04 | $152.62 (-0.92%) | $156.37 | $152.11 | 150.30 K | $5.00 B |
| 09/16/2025 | $154.00 | $153.43 (-0.37%) | $155.18 | $152.80 | 99.40 K | $5.02 B |
| 09/15/2025 | $156.85 | $154.56 (-1.46%) | $159.25 | $154.33 | 117.90 K | $5.06 B |
| 09/12/2025 | $158.53 | $156.34 (-1.38%) | $158.63 | $156.12 | 149.60 K | $5.12 B |
| 09/11/2025 | $156.10 | $159.36 (2.09%) | $159.61 | $156.10 | 129.50 K | $5.22 B |
| 09/10/2025 | $157.78 | $155.58 (-1.39%) | $158.54 | $154.72 | 104.45 K | $5.09 B |
| 09/09/2025 | $161.35 | $158.48 (-1.78%) | $161.35 | $157.82 | 108.60 K | $5.19 B |
| 09/08/2025 | $161.16 | $162.13 (0.6%) | $162.14 | $158.93 | 191.20 K | $5.31 B |
| 09/05/2025 | $161.40 | $161.16 (-0.15%) | $163.10 | $159.82 | 95.14 K | $5.28 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.
