Loading live market data…

Balchem Corp

NASDAQ:BCPC

$160.86 USD

-$0.58 (-0.36%)

Volume
172.8K
Average Volume
232.05K
Market Capitalization
$5.17B
P/E Ratio
32.83
Dividend Yield
0.60%
Price Target
$175.50
Year High
$183.90
Year Low
$139.17
Day High
—
Day Low
—
Payout Ratio
$0.19
Current Ratio
$2.55
Date Opening Price Closing Price %Chg Volume
2026-07-14 $163.57 $160.86 -1.66% 172.8K
2026-07-13 $162.93 $161.44 -0.91% 250.95K
2026-07-10 $164.19 $162.15 -1.24% 249.12K
2026-07-09 $165.85 $163.53 -1.40% 256.2K
2026-07-08 $168.14 $166.01 -1.27% 285.52K
2026-07-07 $168.03 $168.11 0.05% 278.92K
2026-07-06 $166.89 $167.01 0.07% 341.4K
2026-07-02 $169.66 $168.80 -0.51% 196.1K
2026-07-01 $169.54 $168.89 -0.38% 217.54K
2026-06-30 $168.36 $168.95 0.35% 491.4K
2026-06-29 $169.60 $169.21 -0.23% 263.6K
2026-06-26 $169.23 $171.22 1.18% 761.8K
2026-06-25 $169.03 $169.23 0.12% 187K
2026-06-24 $166.28 $169.28 1.80% 207.2K
2026-06-23 $165.47 $166.04 0.34% 182.92K
2026-06-22 $165.32 $165.57 0.15% 187.18K
2026-06-18 $164.75 $165.92 0.71% 511.3K
2026-06-17 $163.69 $164.38 0.42% 275K
2026-06-16 $164.79 $164.17 -0.38% 268K
2026-06-15 $164.70 $163.68 -0.62% 208.8K
2026-06-12 $165.73 $165.04 -0.42% 154.2K
2026-06-11 $162.50 $165.34 1.75% 165.06K
2026-06-10 $163.08 $161.65 -0.88% 184.8K
2026-06-09 $159.90 $162.32 1.51% 212.1K
2026-06-08 $159.12 $158.69 -0.27% 123.92K
2026-06-05 $158.85 $159.91 0.67% 284.04K
2026-06-04 $159.00 $158.02 -0.62% 173.45K
2026-06-03 $156.94 $156.62 -0.20% 494.1K
2026-06-02 $157.08 $157.31 0.15% 210K
2026-06-01 $156.70 $156.30 -0.26% 235.6K
2026-05-29 $159.56 $156.73 -1.77% 259.6K
2026-05-28 $160.59 $160.26 -0.21% 117.7K
2026-05-27 $161.21 $160.92 -0.18% 138.93K
2026-05-26 $162.06 $161.50 -0.35% 189.6K
2026-05-22 $161.60 $161.75 0.09% 128.83K
2026-05-21 $159.80 $161.75 1.22% 162.2K
2026-05-20 $159.01 $161.20 1.38% 173.2K
2026-05-19 $159.14 $159.21 0.04% 144.31K
2026-05-18 $159.21 $159.47 0.16% 141.92K
2026-05-15 $161.00 $159.02 -1.23% 123.41K
2026-05-14 $161.09 $161.09 0.00% 142.1K
2026-05-13 $158.95 $160.65 1.07% 157.94K
2026-05-12 $159.70 $159.47 -0.14% 176.6K
2026-05-11 $161.50 $158.93 -1.59% 160.9K
2026-05-08 $159.75 $160.97 0.76% 96913
2026-05-07 $162.13 $159.50 -1.62% 173.7K
2026-05-06 $162.87 $161.38 -0.91% 171.52K
2026-05-05 $162.10 $161.13 -0.60% 166.5K
2026-05-04 $161.27 $162.10 0.51% 331.02K
2026-05-01 $162.50 $161.52 -0.60% 248.2K
2026-04-30 $173.33 $161.62 -6.76% 348.4K
2026-04-29 $175.82 $173.33 -1.42% 198.32K
2026-04-28 $175.58 $177.28 0.97% 206.92K
2026-04-27 $174.10 $175.12 0.59% 340.54K
2026-04-24 $176.29 $173.78 -1.42% 399.02K
2026-04-23 $175.44 $176.53 0.62% 231.72K
2026-04-22 $176.34 $175.17 -0.66% 125.53K
2026-04-21 $176.93 $175.68 -0.71% 258.22K
2026-04-20 $176.85 $177.52 0.38% 208.3K
2026-04-17 $175.38 $177.66 1.30% 227.5K
2026-04-16 $174.26 $174.45 0.11% 283.51K
2026-04-15 $174.89 $174.50 -0.22% 213.7K
2026-04-14 $176.05 $175.57 -0.27% 102.62K
2026-04-13 $174.93 $176.51 0.90% 176.2K
2026-04-10 $174.37 $174.93 0.32% 127.1K
2026-04-09 $172.93 $175.07 1.24% 261.73K
2026-04-08 $172.83 $174.05 0.71% 179.28K
2026-04-07 $169.58 $170.02 0.26% 136.5K
2026-04-06 $169.63 $169.58 -0.03% 129.5K
2026-04-02 $170.49 $170.42 -0.04% 175.65K
2026-04-01 $170.52 $171.88 0.80% 176.1K
2026-03-31 $171.31 $169.48 -1.07% 222.24K
2026-03-30 $168.90 $170.44 0.91% 373.8K
2026-03-27 $165.21 $166.95 1.05% 239.54K
2026-03-26 $166.38 $166.39 0.01% 148.02K
2026-03-25 $167.58 $166.96 -0.37% 118.32K
2026-03-24 $162.33 $165.92 2.21% 179.92K
2026-03-23 $165.57 $164.29 -0.77% 208K
2026-03-20 $164.47 $162.01 -1.50% 513.34K
2026-03-19 $161.99 $164.29 1.42% 214.2K
2026-03-18 $166.11 $162.88 -1.94% 202.71K
2026-03-17 $168.74 $167.13 -0.95% 247.7K
2026-03-16 $171.06 $168.36 -1.58% 191.61K
2026-03-13 $171.83 $169.03 -1.63% 150.33K
2026-03-12 $169.74 $170.37 0.37% 138.5K
2026-03-11 $170.40 $170.91 0.30% 130.2K
2026-03-10 $172.06 $171.78 -0.16% 187.8K
2026-03-09 $173.88 $172.65 -0.71% 228.71K
2026-03-06 $173.41 $175.28 1.08% 129.6K
2026-03-05 $180.68 $175.70 -2.76% 99529