5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
+7.63%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
-9.03%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+8.46%
Balchem Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $165.96 | $165.96 (0%) | $168.24 | $165.48 | 93.77 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 |
| 05/12/2025 | $168.00 | $165.55 (-1.46%) | $168.84 | $165.12 | 149.66 K | $5.37 B |
| 05/09/2025 | $164.53 | $164.55 (0.01%) | $165.65 | $163.57 | 98.20 K | $5.34 B |
| 05/08/2025 | $164.46 | $165.18 (0.44%) | $166.11 | $164.11 | 138.22 K | $5.36 B |
| 05/07/2025 | $165.00 | $164.00 (-0.61%) | $166.25 | $162.63 | 113.10 K | $5.32 B |
| 05/06/2025 | $162.56 | $163.68 (0.69%) | $164.38 | $161.00 | 143.94 K | $5.31 B |
| 05/05/2025 | $160.27 | $162.74 (1.54%) | $163.63 | $160.27 | 152.65 K | $5.28 B |
| 05/02/2025 | $158.06 | $161.87 (2.41%) | $162.13 | $158.06 | 135.00 K | $5.25 B |
| 05/01/2025 | $156.31 | $156.88 (0.36%) | $157.82 | $155.26 | 202.43 K | $5.09 B |
| 04/30/2025 | $155.25 | $156.55 (0.84%) | $157.66 | $153.21 | 232.60 K | $5.08 B |
| 04/29/2025 | $154.15 | $156.01 (1.21%) | $157.75 | $154.15 | 297.00 K | $5.06 B |
| 04/28/2025 | $153.93 | $156.09 (1.4%) | $156.82 | $152.84 | 145.44 K | $5.06 B |
| 04/25/2025 | $152.60 | $153.64 (0.68%) | $154.40 | $151.48 | 172.00 K | $4.98 B |
| 04/24/2025 | $156.22 | $154.20 (-1.29%) | $156.59 | $146.27 | 324.84 K | $5.00 B |
| 04/23/2025 | $160.34 | $158.31 (-1.27%) | $161.41 | $157.38 | 191.53 K | $5.14 B |
| 04/22/2025 | $158.61 | $157.50 (-0.7%) | $159.32 | $155.73 | 375.70 K | $5.11 B |
| 04/21/2025 | $160.08 | $156.92 (-1.97%) | $160.50 | $156.12 | 120.92 K | $5.11 B |
| 04/17/2025 | $161.41 | $161.50 (0.06%) | $162.85 | $160.57 | 156.83 K | $5.26 B |
| 04/16/2025 | $163.39 | $161.31 (-1.27%) | $163.39 | $159.89 | 116.80 K | $5.25 B |
| 04/15/2025 | $162.51 | $163.10 (0.36%) | $164.58 | $161.10 | 231.70 K | $5.31 B |
| 04/14/2025 | $162.29 | $164.10 (1.12%) | $164.86 | $161.25 | 234.20 K | $5.34 B |
| 04/11/2025 | $155.66 | $160.73 (3.26%) | $161.07 | $153.15 | 188.60 K | $5.23 B |
| 04/10/2025 | $156.80 | $156.09 (-0.45%) | $156.80 | $152.34 | 249.44 K | $5.08 B |
| 04/09/2025 | $149.46 | $159.64 (6.81%) | $160.97 | $145.70 | 276.21 K | $5.20 B |
| 04/08/2025 | $157.40 | $150.50 (-4.38%) | $158.87 | $148.75 | 281.74 K | $4.90 B |
| 04/07/2025 | $151.26 | $154.13 (1.9%) | $160.39 | $151.26 | 284.14 K | $5.02 B |
| 04/04/2025 | $156.19 | $155.78 (-0.26%) | $159.71 | $154.24 | 230.00 K | $5.07 B |
| 04/03/2025 | $161.78 | $160.20 (-0.98%) | $162.90 | $159.06 | 181.60 K | $5.21 B |
| 04/02/2025 | $165.18 | $167.35 (1.31%) | $167.79 | $164.64 | 110.32 K | $5.45 B |
| 04/01/2025 | $165.88 | $167.24 (0.82%) | $167.33 | $163.06 | 183.24 K | $5.44 B |
| 03/31/2025 | $163.18 | $166.00 (1.73%) | $167.03 | $160.63 | 278.10 K | $5.40 B |
| 03/28/2025 | $166.44 | $163.79 (-1.59%) | $166.92 | $161.36 | 151.52 K | $5.33 B |
| 03/27/2025 | $165.72 | $166.11 (0.24%) | $167.12 | $164.79 | 112.90 K | $5.41 B |
| 03/26/2025 | $164.14 | $165.20 (0.65%) | $166.09 | $163.41 | 115.72 K | $5.38 B |
| 03/25/2025 | $164.86 | $163.33 (-0.93%) | $166.47 | $162.63 | 233.30 K | $5.32 B |
| 03/24/2025 | $163.33 | $164.52 (0.73%) | $164.95 | $162.70 | 248.60 K | $5.35 B |
| 03/21/2025 | $162.40 | $161.17 (-0.76%) | $162.91 | $160.12 | 758.21 K | $5.25 B |
| 03/20/2025 | $164.06 | $163.40 (-0.4%) | $164.06 | $162.04 | 154.62 K | $5.32 B |
| 03/19/2025 | $166.25 | $165.24 (-0.61%) | $166.99 | $162.84 | 174.40 K | $5.38 B |
| 03/18/2025 | $167.97 | $165.79 (-1.3%) | $167.97 | $165.10 | 125.10 K | $5.40 B |
| 03/17/2025 | $166.89 | $168.46 (0.94%) | $168.84 | $166.21 | 156.53 K | $5.48 B |
| 03/14/2025 | $167.07 | $167.72 (0.39%) | $168.84 | $166.50 | 87.53 K | $5.46 B |
| 03/13/2025 | $167.75 | $166.50 (-0.75%) | $169.27 | $165.49 | 91.60 K | $5.42 B |
| 03/12/2025 | $169.41 | $167.48 (-1.14%) | $170.67 | $167.48 | 153.00 K | $5.45 B |
| 03/11/2025 | $170.59 | $169.20 (-0.81%) | $171.18 | $168.05 | 200.80 K | $5.51 B |
| 03/10/2025 | $174.73 | $170.59 (-2.37%) | $176.34 | $169.37 | 273.42 K | $5.55 B |
| 03/07/2025 | $175.42 | $175.69 (0.15%) | $176.10 | $174.16 | 179.70 K | $5.72 B |
| 03/06/2025 | $173.67 | $176.16 (1.43%) | $177.40 | $173.22 | 262.02 K | $5.73 B |
| 03/05/2025 | $170.12 | $174.43 (2.53%) | $174.74 | $170.12 | 128.93 K | $5.68 B |
| 03/04/2025 | $171.57 | $170.60 (-0.57%) | $172.25 | $170.19 | 130.40 K | $5.55 B |
| 03/03/2025 | $173.86 | $172.59 (-0.73%) | $174.59 | $171.69 | 138.04 K | $5.62 B |
| 02/28/2025 | $173.43 | $174.03 (0.35%) | $174.42 | $170.74 | 134.50 K | $5.66 B |
| 02/27/2025 | $171.70 | $172.00 (0.17%) | $172.60 | $171.04 | 150.90 K | $5.60 B |
| 02/26/2025 | $173.14 | $172.69 (-0.26%) | $175.80 | $169.60 | 154.23 K | $5.62 B |
| 02/25/2025 | $166.71 | $173.59 (4.13%) | $174.09 | $166.60 | 221.83 K | $5.65 B |
| 02/24/2025 | $163.48 | $165.57 (1.28%) | $167.36 | $161.06 | 135.50 K | $5.39 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.
