BCPC - BALCHEM CORP
165.18
1.180 0.714%
Share volume: 138,219
Last Updated: 05-08-2025
Chemicals/Chemicals And Allied Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$164.00
1.18
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $164.46 | $164.46 | $166.11 | $166.11 | $164.11 | $164.11 | $165.18 | $165.18 | 138,219 | $138,219.00 |
| 05-07-2025 | $165.00 | $165.00 | $166.25 | $166.25 | $162.63 | $162.63 | $164.00 | $164.00 | 113,084 | $113,084.00 |
| 05-06-2025 | $162.56 | $162.56 | $164.38 | $164.38 | $161.00 | $161.00 | $163.68 | $163.68 | 143,936 | $143,936.00 |
| 05-05-2025 | $160.27 | $160.27 | $163.63 | $163.63 | $160.27 | $160.27 | $162.74 | $162.74 | 152,645 | $152,645.00 |
| 05-02-2025 | $158.06 | $158.06 | $162.13 | $162.13 | $158.06 | $158.06 | $161.87 | $161.87 | 134,973 | $134,973.00 |
| 05-01-2025 | $156.31 | $156.31 | $157.83 | $157.83 | $155.26 | $155.26 | $156.88 | $156.88 | 202,432 | $202,432.00 |
| 04-30-2025 | $155.25 | $155.25 | $157.66 | $157.66 | $153.21 | $153.21 | $156.55 | $156.55 | 232,561 | $232,561.00 |
| 04-29-2025 | $154.15 | $154.15 | $157.75 | $157.75 | $154.15 | $154.15 | $156.01 | $156.01 | 296,991 | $296,991.00 |
| 04-28-2025 | $153.93 | $153.93 | $156.82 | $156.82 | $152.84 | $152.84 | $156.09 | $156.09 | 145,439 | $145,439.00 |
| 04-25-2025 | $152.60 | $152.60 | $154.40 | $154.40 | $151.48 | $151.48 | $153.64 | $153.64 | 171,999 | $171,999.00 |
