5 DAY PERFORMANCE
-6.15%
1 MONTH PERFORMANCE
-8.25%
3 MONTH PERFORMANCE
-5.32%
6 MONTH PERFORMANCE
+9.12%
YEAR-TO-DATE PERFORMANCE
+11.21%
1 YEAR PERFORMANCE
+13.78%
Balchem Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $164.71 | $165.49 (0.47%) | $167.37 | $163.94 | 571,213 | $5.36 B |
| 12/19/2024 | $167.46 | $166.51 (-0.57%) | $173.26 | $165.84 | 157,600 | $5.39 B |
| 12/18/2024 | $172.87 | $166.53 (-3.67%) | $173.75 | $165.93 | 148,229 | $5.39 B |
| 12/17/2024 | $174.78 | $172.35 (-1.39%) | $174.99 | $171.50 | 349,333 | $5.58 B |
| 12/16/2024 | $175.45 | $176.28 (0.47%) | $176.77 | $175.20 | 100,938 | $5.71 B |
| 12/13/2024 | $176.32 | $175.73 (-0.33%) | $176.72 | $172.24 | 145,600 | $5.69 B |
| 12/12/2024 | $178.22 | $177.25 (-0.54%) | $178.34 | $176.52 | 126,032 | $5.74 B |
| 12/11/2024 | $177.77 | $178.21 (0.25%) | $178.82 | $176.30 | 102,500 | $5.77 B |
| 12/10/2024 | $176.46 | $175.39 (-0.61%) | $176.46 | $173.34 | 100,821 | $5.68 B |
| 12/09/2024 | $178.97 | $175.96 (-1.68%) | $180.66 | $175.30 | 85,800 | $5.70 B |
| 12/06/2024 | $177.11 | $177.53 (0.24%) | $178.13 | $175.49 | 64,233 | $5.75 B |
| 12/05/2024 | $178.98 | $176.38 (-1.45%) | $179.08 | $176.00 | 89,100 | $5.71 B |
| 12/04/2024 | $177.91 | $179.58 (0.94%) | $180.10 | $176.74 | 92,004 | $5.81 B |
| 12/03/2024 | $180.74 | $177.99 (-1.52%) | $180.74 | $176.97 | 138,524 | $5.76 B |
| 12/02/2024 | $180.42 | $181.08 (0.37%) | $181.79 | $176.22 | 130,600 | $5.86 B |
| 11/29/2024 | $180.79 | $180.52 (-0.15%) | $181.94 | $179.60 | 54,828 | $5.84 B |
| 11/27/2024 | $182.88 | $179.69 (-1.74%) | $183.60 | $179.52 | 76,300 | $5.82 B |
| 11/26/2024 | $181.99 | $182.32 (0.18%) | $182.99 | $180.62 | 96,924 | $5.90 B |
| 11/25/2024 | $183.33 | $182.69 (-0.35%) | $185.96 | $182.46 | 206,500 | $5.91 B |
| 11/22/2024 | $181.22 | $182.44 (0.67%) | $182.82 | $180.09 | 130,425 | $5.91 B |
| 11/21/2024 | $179.18 | $180.31 (0.63%) | $180.56 | $178.49 | 96,044 | $5.84 B |
| 11/20/2024 | $176.86 | $178.03 (0.66%) | $178.19 | $175.00 | 82,200 | $5.76 B |
| 11/19/2024 | $175.52 | $177.53 (1.15%) | $177.87 | $174.80 | 76,800 | $5.75 B |
| 11/18/2024 | $177.98 | $177.08 (-0.51%) | $179.15 | $176.49 | 75,800 | $5.73 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 |