5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
-3.43%
6 MONTH PERFORMANCE
+7.15%
YEAR-TO-DATE PERFORMANCE
+12.58%
1 YEAR PERFORMANCE
+13.06%
Balchem Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $183.90 | $179.71 (-2.28%) | $186.15 | $178.31 | 302.91 K | |
| 11/04/2026 | $179.13 | $182.58 (1.93%) | $183.32 | $178.93 | 452.54 K | $5.85 B |
| 11/03/2026 | $174.60 | $175.51 (0.52%) | $178.24 | $172.56 | 322.48 K | $5.62 B |
| 11/02/2026 | $172.35 | $174.60 (1.31%) | $175.09 | $171.02 | 168.60 K | $5.59 B |
| 10/30/2026 | $172.89 | $169.98 (-1.68%) | $172.89 | $169.73 | 249.30 K | $5.44 B |
| 10/29/2026 | $168.32 | $170.40 (1.24%) | $170.62 | $166.53 | 196.20 K | $5.46 B |
| 10/28/2026 | $169.52 | $166.30 (-1.9%) | $170.40 | $165.77 | 168.34 K | $5.33 B |
| 10/27/2026 | $170.24 | $168.70 (-0.9%) | $170.81 | $168.20 | 224.75 K | $5.40 B |
| 10/26/2026 | $178.12 | $170.62 (-4.21%) | $178.57 | $169.64 | 331.10 K | $5.47 B |
| 10/23/2026 | $175.83 | $177.00 (0.67%) | $177.45 | $173.09 | 717.80 K | $5.67 B |
| 10/22/2026 | $170.68 | $173.23 (1.49%) | $173.43 | $170.54 | 493.94 K | $5.55 B |
| 10/21/2026 | $171.11 | $170.78 (-0.19%) | $172.74 | $170.25 | 452.90 K | $5.47 B |
| 10/20/2026 | $170.68 | $171.62 (0.55%) | $172.59 | $169.72 | 336.34 K | $5.50 B |
| 10/19/2026 | $170.61 | $170.42 (-0.11%) | $171.11 | $169.98 | 363.50 K | $5.46 B |
| 10/16/2026 | $171.16 | $170.73 (-0.25%) | $172.39 | $169.95 | 197.30 K | $5.50 B |
| 10/15/2026 | $172.06 | $170.53 (-0.89%) | $174.29 | $170.31 | 349.11 K | $5.50 B |
| 10/14/2026 | $169.40 | $170.46 (0.63%) | $170.53 | $168.02 | 250.10 K | $5.50 B |
| 10/13/2026 | $168.50 | $169.72 (0.72%) | $171.04 | $167.02 | 240.02 K | $5.47 B |
| 10/12/2026 | $167.64 | $168.19 (0.33%) | $168.94 | $166.15 | 175.41 K | $5.42 B |
| 10/09/2026 | $169.50 | $167.83 (-0.99%) | $171.06 | $167.57 | 334.83 K | $5.41 B |
| 10/08/2026 | $166.65 | $168.63 (1.19%) | $169.63 | $164.56 | 211.02 K | $5.44 B |
| 10/07/2026 | $164.12 | $166.41 (1.4%) | $167.53 | $164.12 | 480.20 K | $5.37 B |
| 10/06/2026 | $167.18 | $165.29 (-1.13%) | $167.91 | $164.59 | 165.90 K | $5.33 B |
| 10/05/2026 | $166.03 | $166.04 (0.01%) | $167.72 | $164.93 | 272.22 K | $5.35 B |
| 10/02/2026 | $165.13 | $166.56 (0.87%) | $167.18 | $163.85 | 197.32 K | $5.37 B |
| 10/01/2026 | $163.77 | $163.69 (-0.05%) | $164.44 | $161.05 | 252.60 K | $5.28 B |
| 09/30/2026 | $167.66 | $164.96 (-1.61%) | $167.85 | $164.95 | 181.10 K | $5.32 B |
| 09/29/2026 | $167.49 | $167.15 (-0.2%) | $168.70 | $165.41 | 234.70 K | $5.39 B |
| 09/28/2026 | $167.89 | $168.68 (0.47%) | $168.77 | $166.10 | 172.55 K | $5.44 B |
| 09/25/2026 | $167.41 | $167.89 (0.29%) | $168.59 | $166.01 | 212.52 K | $5.41 B |
| 09/24/2026 | $168.94 | $167.84 (-0.65%) | $169.16 | $166.91 | 159.40 K | $5.41 B |
| 09/23/2026 | $167.65 | $168.24 (0.35%) | $169.51 | $167.65 | 145.64 K | $5.42 B |
| 09/22/2026 | $169.58 | $168.40 (-0.7%) | $170.62 | $167.99 | 217.00 K | $5.43 B |
| 09/21/2026 | $167.73 | $167.34 (-0.23%) | $168.34 | $166.08 | 199.00 K | $5.40 B |
| 09/18/2026 | $165.35 | $167.05 (1.03%) | $167.14 | $164.15 | 620.24 K | $5.39 B |
| 09/17/2026 | $168.88 | $165.76 (-1.85%) | $168.88 | $165.24 | 250.22 K | $5.34 B |
| 09/16/2026 | $165.59 | $167.60 (1.21%) | $170.37 | $165.59 | 240.12 K | $5.40 B |
| 09/15/2026 | $167.08 | $165.27 (-1.08%) | $167.71 | $163.89 | 278.20 K | $5.33 B |
| 09/14/2026 | $165.58 | $166.83 (0.75%) | $168.18 | $164.96 | 376.90 K | $5.38 B |
| 09/11/2026 | $168.85 | $164.39 (-2.64%) | $168.91 | $164.16 | 250.64 K | $5.30 B |
| 09/10/2026 | $167.55 | $166.67 (-0.53%) | $167.88 | $165.13 | 127.80 K | $5.37 B |
| 09/09/2026 | $169.94 | $168.34 (-0.94%) | $170.62 | $167.95 | 121.70 K | $5.43 B |
| 09/08/2026 | $170.44 | $170.56 (0.07%) | $171.27 | $169.04 | 138.30 K | $5.50 B |
| 09/04/2026 | $170.03 | $171.61 (0.93%) | $172.53 | $170.00 | 89.95 K | $5.53 B |
| 09/03/2026 | $176.93 | $171.74 (-2.93%) | $177.16 | $171.47 | 180.03 K | $5.54 B |
| 09/02/2026 | $174.65 | $175.47 (0.47%) | $177.39 | $173.51 | 172.50 K | $5.66 B |
| 09/01/2026 | $175.38 | $173.31 (-1.18%) | $175.90 | $172.12 | 158.20 K | $5.59 B |
| 08/31/2026 | $178.20 | $175.89 (-1.3%) | $178.27 | $174.83 | 198.25 K | $5.67 B |
| 08/28/2026 | $178.97 | $178.44 (-0.3%) | $180.29 | $177.07 | 150.71 K | $5.75 B |
| 08/27/2026 | $177.88 | $177.86 (-0.01%) | $179.01 | $177.53 | 110.62 K | $5.73 B |
| 08/26/2026 | $180.25 | $179.79 (-0.26%) | $181.74 | $178.99 | 140.31 K | $5.80 B |
| 08/25/2026 | $177.40 | $179.50 (1.18%) | $179.95 | $176.12 | 202.60 K | $5.79 B |
| 08/24/2026 | $181.62 | $177.50 (-2.27%) | $182.99 | $177.38 | 279.52 K | $5.72 B |
| 08/21/2026 | $181.73 | $181.28 (-0.25%) | $181.82 | $178.67 | 137.90 K | $5.84 B |
| 08/20/2026 | $178.12 | $179.63 (0.85%) | $182.00 | $178.12 | 139.61 K | $5.79 B |
| 08/19/2026 | $178.52 | $180.19 (0.94%) | $181.77 | $178.24 | 131.10 K | $5.81 B |
| 08/18/2026 | $179.65 | $177.00 (-1.48%) | $179.73 | $176.73 | 169.70 K | $5.71 B |
| 08/17/2026 | $177.24 | $178.38 (0.64%) | $179.27 | $176.54 | 108.62 K | $5.75 B |
| 08/14/2026 | $177.36 | $178.51 (0.65%) | $178.56 | $174.55 | 89.14 K | $5.76 B |
| 08/13/2026 | $182.07 | $177.14 (-2.71%) | $182.07 | $176.34 | 164.94 K | $5.71 B |
| 08/12/2026 | $179.11 | $179.76 (0.36%) | $181.21 | $177.93 | 137.91 K | $5.80 B |
| 08/11/2026 | $178.18 | $179.01 (0.47%) | $179.93 | $176.51 | 119.14 K | $5.77 B |
| 08/10/2026 | $178.29 | $177.19 (-0.62%) | $179.93 | $176.65 | 124.61 K | $5.71 B |
| 08/07/2026 | $179.37 | $179.43 (0.03%) | $180.48 | $178.45 | 175.61 K | $5.79 B |
| 08/06/2026 | $180.00 | $180.42 (0.23%) | $181.48 | $177.17 | 186.83 K | $5.82 B |
| 08/05/2026 | $174.78 | $178.79 (2.29%) | $178.89 | $173.46 | 267.50 K | $5.76 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.
