Balchem Stock Price History
NASDAQ: BCPCIndustrialsMajor ChemicalsUSD
167.83-0.80 (-0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCPC price history at a glance
The price history for Balchem (BCPC) on this page begins on June 2, 1986, when the stock closed at $0.237; it most recently closed at $167.83 on October 5, 2026. The highest price in this record is $186.03, reached on July 29, 2024; the latest close is 9.8% below that peak. Across the 39 complete calendar years in the table, BCPC finished higher in 26 and lower in 13. Its best year was 1991 (+150.0%) and its worst was 1998 (-53.6%).
Over roughly 40 years the share price changed +70714.3%, a 17.7% compound annual price return (excluding dividends). In the last 12 months alone, BCPC has gained 19.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $186.03
- Date of high
- Jul 29, 2024
- Low since 1986
- $0.1317
- Date of low
- Oct 26, 1987
- 52-week high
- $183.90
- 52-week low
- $140.70
- Last close
- $167.83
BCPC returns
1 week
+0.76%
1 month
-0.30%
3 months
+3.50%
6 months
-4.06%
Year to date
+9.44%
1 year
+19.62%
3 years
+34.90%
5 years
+11.70%
BCPC price return, excluding dividends.
BCPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 167.83 | +8.97% |
| 2025 | 154.02 | -3.18% |
| 2024 | 159.08 | +6.94% |
| 2023 | 148.75 | +21.82% |
| 2022 | 122.11 | -27.57% |
| 2021 | 168.60 | +46.33% |
| 2020 | 115.22 | +11.56% |
| 2019 | 103.28 | +29.91% |
| 2018 | 79.50 | -1.36% |
| 2017 | 80.60 | -3.96% |
| 2016 | 83.92 | +38.03% |
| 2015 | 60.80 | -5.27% |
| 2014 | 64.18 | +10.90% |
| 2013 | 57.87 | +57.17% |
| 2012 | 36.82 | -9.18% |
| 2011 | 40.54 | +19.91% |
| 2010 | 33.81 | +51.34% |
| 2009 | 22.34 | +36.55% |
| 2008 | 16.36 | +19.65% |
| 2007 | 13.67 | +19.80% |
| 2006 | 11.41 | +29.22% |
| 2005 | 8.83 | +28.90% |
| 2004 | 6.85 | +49.53% |
| 2003 | 4.58 | -4.61% |
| 2002 | 4.80 | +18.58% |
| 2001 | 4.05 | +54.79% |
| 2000 | 2.62 | +65.63% |
| 1999 | 1.58 | +48.84% |
| 1998 | 1.06 | -53.60% |
| 1997 | 2.29 | +101.45% |
| 1996 | 1.14 | -4.17% |
| 1995 | 1.19 | +50.01% |
| 1994 | 0.7901 | +63.62% |
| 1993 | 0.4829 | -21.42% |
| 1992 | 0.6145 | -6.67% |
| 1991 | 0.6584 | +149.96% |
| 1990 | 0.2634 | +63.30% |
| 1989 | 0.1613 | -30.02% |
| 1988 | 0.2305 | +6.07% |
| 1987 | 0.2173 | -45.00% |
| 1986* | 0.3951 | +66.71% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
BCPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 169.50 | 171.06 | 167.57 | 167.83 | -0.47% | |
| 166.65 | 169.37 | 164.56 | 168.63 | +1.33% | |
| 164.12 | 167.51 | 164.12 | 166.41 | +0.68% | |
| 167.18 | 167.91 | 164.59 | 165.29 | -0.45% | |
| 166.03 | 167.72 | 164.93 | 166.04 | -0.31% | |
| 165.13 | 167.18 | 163.85 | 166.56 | +1.75% | |
| 163.77 | 164.44 | 161.05 | 163.69 | -0.77% | |
| 167.66 | 167.85 | 164.95 | 164.96 | -1.31% | |
| 167.49 | 168.70 | 165.41 | 167.15 | -0.91% | |
| 167.89 | 168.77 | 166.10 | 168.68 | +0.47% | |
| 167.41 | 168.59 | 166.01 | 167.89 | +0.03% | |
| 168.94 | 169.16 | 166.91 | 167.84 | -0.24% | |
| 167.65 | 169.51 | 167.65 | 168.24 | -0.10% | |
| 169.58 | 170.62 | 167.99 | 168.40 | +0.63% | |
| 167.73 | 168.34 | 166.08 | 167.34 | +0.17% | |
| 165.35 | 167.14 | 164.15 | 167.05 | +0.78% | |
| 168.88 | 168.88 | 165.24 | 165.76 | -1.10% | |
| 165.59 | 170.37 | 165.59 | 167.60 | +1.41% | |
| 167.08 | 167.71 | 163.89 | 165.27 | -0.94% | |
| 165.58 | 168.18 | 164.96 | 166.83 | +1.48% | |
| 168.85 | 168.91 | 164.16 | 164.39 | -1.37% | |
| 167.55 | 167.88 | 165.13 | 166.67 | -0.99% | |
| 169.94 | 170.62 | 167.95 | 168.34 | -1.30% | |
| 170.44 | 171.27 | 169.04 | 170.56 | -0.61% | |
| 170.03 | 172.53 | 170.00 | 171.61 | -0.08% | |
| 176.93 | 177.16 | 171.47 | 171.74 | -2.13% | |
| 174.65 | 177.39 | 173.51 | 175.47 | +1.25% | |
| 175.38 | 175.90 | 172.12 | 173.31 | -1.47% | |
| 178.20 | 178.27 | 174.83 | 175.89 | -1.43% | |
| 178.97 | 180.29 | 177.07 | 178.44 | +0.33% | |
| 177.88 | 179.01 | 177.53 | 177.86 | -1.07% | |
| 180.25 | 181.74 | 178.99 | 179.79 | +0.16% | |
| 177.40 | 179.95 | 176.12 | 179.50 | +1.13% | |
| 181.62 | 182.99 | 177.38 | 177.50 | -2.09% | |
| 181.73 | 181.82 | 178.67 | 181.28 | +0.92% | |
| 178.12 | 182.00 | 178.12 | 179.63 | -0.31% | |
| 178.52 | 181.77 | 178.24 | 180.19 | +1.80% | |
| 179.65 | 179.73 | 176.73 | 177.00 | -0.77% | |
| 177.24 | 179.27 | 176.54 | 178.38 | -0.07% | |
| 177.36 | 178.56 | 174.55 | 178.51 | +0.77% | |
| 182.07 | 182.07 | 176.34 | 177.14 | -1.46% | |
| 179.11 | 181.21 | 177.93 | 179.76 | +0.42% | |
| 178.18 | 179.93 | 176.51 | 179.01 | +1.03% | |
| 178.29 | 179.93 | 176.65 | 177.19 | -1.25% | |
| 179.37 | 180.48 | 178.45 | 179.43 | -0.55% | |
| 180.00 | 181.48 | 177.17 | 180.42 | +0.91% | |
| 174.78 | 178.89 | 173.46 | 178.79 | +2.29% | |
| 172.26 | 178.62 | 169.84 | 174.78 | +0.70% | |
| 170.75 | 177.05 | 170.28 | 173.57 | +3.59% | |
| 163.19 | 167.79 | 160.46 | 167.56 | +2.97% | |
| 163.32 | 164.16 | 160.89 | 162.73 | -0.60% | |
| 164.88 | 165.42 | 163.45 | 163.71 | -1.25% | |
| 167.19 | 169.57 | 165.68 | 165.79 | +0.61% | |
| 163.66 | 165.43 | 162.65 | 164.79 | +1.22% | |
| 161.58 | 163.72 | 161.45 | 162.81 | +1.12% | |
| 160.67 | 162.26 | 159.91 | 161.00 | -0.68% | |
| 161.37 | 162.29 | 160.47 | 162.10 | +0.61% | |
| 162.43 | 163.29 | 160.76 | 161.12 | -1.14% | |
| 163.87 | 165.40 | 161.27 | 162.97 | -0.23% | |
| 166.35 | 168.91 | 162.85 | 163.35 | -1.73% | |
| 163.16 | 166.61 | 162.63 | 166.23 | +2.17% | |
| 161.65 | 163.28 | 159.57 | 162.70 | +1.14% | |
| 163.57 | 164.07 | 160.32 | 160.86 | -0.36% | |
| 162.93 | 163.92 | 159.34 | 161.44 | -0.44% | |
| 164.19 | 165.46 | 161.91 | 162.15 | -0.84% | |
| 165.85 | 165.85 | 162.01 | 163.53 | -1.49% | |
| 168.14 | 168.74 | 166.00 | 166.01 | -1.25% | |
| 168.03 | 168.51 | 165.00 | 168.11 | +0.66% | |
| 166.89 | 168.80 | 164.96 | 167.01 | -1.06% | |
| 169.66 | 170.34 | 167.05 | 168.80 | -0.05% | |
| 169.54 | 170.87 | 168.34 | 168.89 | -0.04% | |
| 168.36 | 171.86 | 168.02 | 168.95 | -0.15% | |
| 169.60 | 171.86 | 167.74 | 169.21 | -1.17% | |
| 169.23 | 174.09 | 167.86 | 171.22 | +1.18% | |
| 169.03 | 171.21 | 165.47 | 169.23 | -0.03% | |
| 166.28 | 170.56 | 165.44 | 169.28 | +1.95% | |
| 165.47 | 168.42 | 165.47 | 166.04 | +0.28% | |
| 165.32 | 167.10 | 164.85 | 165.57 | -0.21% | |
| 164.75 | 166.53 | 164.47 | 165.92 | +0.94% | |
| 163.69 | 165.07 | 162.09 | 164.38 | +0.13% | |
| 164.79 | 165.45 | 163.20 | 164.17 | +0.30% | |
| 164.70 | 165.71 | 163.06 | 163.68 | -0.82% | |
| 165.73 | 167.98 | 164.31 | 165.04 | -0.18% | |
| 162.50 | 165.93 | 162.50 | 165.34 | +2.28% | |
| 163.08 | 163.67 | 160.77 | 161.65 | -0.41% | |
| 159.90 | 162.66 | 159.90 | 162.32 | +2.29% | |
| 159.12 | 160.47 | 158.01 | 158.69 | -0.76% | |
| 158.85 | 161.11 | 157.52 | 159.91 | +1.20% | |
| 159.00 | 159.70 | 155.87 | 158.02 | +0.89% | |
| 156.94 | 158.33 | 156.12 | 156.62 | -0.44% | |
| 157.08 | 159.76 | 156.47 | 157.31 | +0.65% | |
| 156.70 | 158.24 | 152.91 | 156.30 | -0.27% | |
| 159.56 | 159.56 | 156.36 | 156.73 | -2.20% | |
| 160.59 | 161.08 | 158.81 | 160.26 | -0.41% | |
| 161.21 | 163.87 | 160.37 | 160.92 | -0.36% | |
| 162.06 | 163.30 | 160.89 | 161.50 | -0.15% | |
| 161.60 | 162.61 | 161.46 | 161.75 | 0.00% | |
| 159.80 | 161.79 | 156.64 | 161.75 | +0.34% | |
| 159.01 | 161.38 | 157.71 | 161.20 | +1.25% | |
| 159.14 | 160.85 | 157.23 | 159.21 | -0.16% | |
| 159.21 | 161.85 | 158.61 | 159.47 | +0.28% | |
| 161.00 | 161.26 | 159.02 | 159.02 | -1.28% | |
| 161.09 | 163.57 | 160.47 | 161.09 | +0.27% | |
| 158.95 | 161.28 | 157.25 | 160.65 | +0.74% | |
| 159.70 | 160.54 | 157.54 | 159.47 | +0.34% | |
| 161.50 | 161.50 | 157.85 | 158.93 | -1.27% | |
| 159.75 | 161.32 | 159.00 | 160.97 | +0.92% | |
| 162.13 | 163.29 | 159.49 | 159.50 | -1.16% | |
| 162.87 | 163.82 | 160.09 | 161.38 | +0.16% | |
| 162.10 | 163.34 | 160.01 | 161.13 | -0.60% | |
| 161.27 | 165.34 | 160.31 | 162.10 | +0.36% | |
| 162.50 | 163.63 | 157.79 | 161.52 | -0.06% | |
| 173.33 | 176.18 | 159.66 | 161.62 | -6.76% | |
| 175.82 | 176.25 | 173.23 | 173.33 | -2.23% | |
| 175.58 | 177.40 | 174.80 | 177.28 | +1.23% | |
| 174.10 | 175.99 | 172.71 | 175.12 | +0.77% | |
| 176.29 | 176.51 | 171.57 | 173.78 | -1.56% | |
| 175.44 | 177.13 | 174.10 | 176.53 | +0.78% | |
| 176.34 | 177.49 | 175.11 | 175.17 | -0.29% | |
| 176.93 | 177.95 | 173.93 | 175.68 | -1.04% | |
| 176.85 | 178.70 | 175.12 | 177.52 | -0.08% | |
| 175.38 | 178.60 | 173.11 | 177.66 | +1.84% | |
| 174.26 | 176.90 | 174.26 | 174.45 | -0.03% | |
| 174.89 | 176.52 | 172.90 | 174.50 | -0.61% | |
| 176.05 | 176.05 | 173.51 | 175.57 | -0.53% | |
| 174.93 | 176.88 | 173.11 | 176.51 | +0.90% | |
| 174.37 | 174.96 | 173.18 | 174.93 | -0.08% | |
| 172.93 | 177.06 | 172.10 | 175.07 | +0.59% | |
| 172.83 | 174.79 | 171.45 | 174.05 | +2.37% | |
| 169.58 | 171.13 | 168.86 | 170.02 | +0.26% | |
| 169.63 | 170.47 | 168.75 | 169.58 | -0.49% | |
| 170.49 | 171.26 | 168.31 | 170.42 | -0.85% | |
| 170.52 | 173.24 | 169.20 | 171.88 | +1.42% | |
| 171.31 | 172.15 | 167.15 | 169.48 | -0.56% | |
| 168.90 | 171.52 | 166.80 | 170.44 | +2.09% | |
| 165.21 | 167.58 | 164.92 | 166.95 | +0.34% | |
| 166.38 | 167.60 | 165.21 | 166.39 | -0.34% | |
| 167.58 | 167.92 | 160.37 | 166.96 | +0.63% | |
| 162.33 | 166.68 | 161.71 | 165.92 | +0.99% | |
| 165.57 | 166.37 | 163.39 | 164.29 | +1.41% | |
| 164.47 | 164.55 | 160.21 | 162.01 | -1.39% | |
| 161.99 | 165.54 | 161.02 | 164.29 | +0.87% | |
| 166.11 | 166.85 | 162.74 | 162.88 | -2.54% | |
| 168.74 | 170.00 | 166.67 | 167.13 | -0.73% | |
| 171.06 | 171.06 | 167.93 | 168.36 | -0.40% | |
| 171.83 | 173.02 | 167.63 | 169.03 | -0.79% | |
| 169.74 | 172.51 | 168.40 | 170.37 | -0.32% | |
| 170.40 | 171.88 | 169.57 | 170.91 | -0.51% | |
| 172.06 | 174.96 | 170.06 | 171.78 | -0.50% | |
| 173.88 | 174.28 | 170.03 | 172.65 | -1.50% | |
| 173.41 | 176.85 | 170.01 | 175.28 | -0.24% | |
| 180.68 | 182.00 | 174.40 | 175.70 | -3.81% | |
| 181.40 | 183.51 | 179.01 | 182.66 | +0.71% | |
| 179.34 | 181.71 | 175.71 | 181.38 | -1.03% | |
| 181.08 | 183.90 | 178.72 | 183.26 | +1.01% | |
| 179.84 | 182.50 | 177.09 | 181.43 | +0.63% | |
| 179.45 | 181.35 | 177.37 | 180.29 | +0.37% | |
| 179.45 | 179.87 | 177.19 | 179.62 | +0.59% | |
| 175.00 | 179.11 | 173.00 | 178.56 | +1.64% | |
| 172.82 | 178.51 | 171.50 | 175.68 | +2.56% | |
| 174.53 | 175.00 | 167.19 | 171.30 | -2.11% | |
| 176.26 | 179.62 | 173.20 | 175.00 | -1.41% | |
| 179.55 | 180.91 | 176.36 | 177.50 | -1.11% | |
| 180.07 | 183.01 | 178.84 | 179.50 | -0.72% | |
| 177.10 | 181.17 | 176.65 | 180.81 | +1.87% | |
| 178.56 | 182.42 | 177.06 | 177.49 | -0.67% | |
| 174.69 | 179.20 | 173.23 | 178.68 | +2.34% | |
| 171.76 | 175.47 | 169.73 | 174.59 | +1.33% | |
| 172.60 | 174.01 | 171.07 | 172.29 | -0.50% | |
| 174.98 | 176.55 | 173.13 | 173.16 | -0.32% | |
| 174.27 | 175.91 | 172.19 | 173.72 | -0.17% | |
| 171.79 | 176.35 | 171.79 | 174.01 | +1.88% | |
| 170.51 | 172.19 | 168.90 | 170.80 | -0.32% | |
| 170.72 | 172.46 | 168.86 | 171.35 | +0.69% | |
| 170.25 | 170.67 | 167.80 | 170.17 | -0.35% | |
| 168.68 | 171.33 | 167.83 | 170.76 | +1.56% | |
| 166.74 | 168.64 | 165.27 | 168.14 | +1.23% | |
| 166.12 | 166.94 | 165.09 | 166.10 | -0.33% | |
| 167.55 | 168.90 | 166.48 | 166.65 | -0.53% | |
| 167.60 | 168.31 | 164.89 | 167.54 | -0.33% | |
| 169.00 | 171.50 | 168.10 | 168.10 | -0.50% | |
| 164.98 | 168.98 | 164.57 | 168.95 | +3.26% | |
| 167.55 | 167.80 | 163.55 | 163.61 | -3.04% | |
| 166.00 | 168.88 | 165.28 | 168.74 | +1.64% | |
| 160.62 | 166.15 | 160.62 | 166.01 | +3.76% | |
| 159.11 | 160.60 | 157.85 | 160.00 | +0.61% | |
| 159.34 | 160.67 | 158.10 | 159.03 | -0.11% | |
| 159.48 | 161.58 | 158.92 | 159.21 | -0.66% | |
| 160.26 | 162.50 | 158.82 | 160.27 | -0.21% | |
| 154.11 | 160.98 | 154.02 | 160.61 | +3.83% | |
| 156.97 | 157.00 | 153.44 | 154.69 | -0.85% | |
| 155.48 | 157.00 | 155.08 | 156.02 | -0.05% | |
| 153.32 | 157.77 | 153.32 | 156.10 | +1.35% | |
| 153.36 | 155.02 | 152.58 | 154.02 | +0.43% | |
| 154.45 | 154.76 | 153.06 | 153.36 | -0.78% | |
| 156.68 | 156.88 | 154.52 | 154.56 | -1.35% | |
| 157.86 | 158.59 | 155.82 | 156.68 | -0.50% | |
| 157.41 | 157.90 | 155.70 | 157.46 | +0.28% | |
| 156.63 | 158.97 | 155.62 | 157.02 | +0.25% | |
| 156.08 | 158.03 | 155.83 | 156.63 | -0.24% | |
| 155.99 | 158.61 | 155.99 | 157.00 | +0.45% | |
| 157.58 | 158.46 | 155.46 | 156.30 | -1.52% | |
| 159.77 | 161.23 | 156.42 | 158.72 | -0.57% | |
| 156.44 | 160.38 | 155.13 | 159.63 | +1.60% | |
| 158.91 | 159.76 | 156.12 | 157.11 | -1.01% | |
| 156.77 | 159.09 | 156.30 | 158.71 | +1.75% | |
| 157.08 | 159.30 | 155.47 | 155.98 | -0.70% | |
| 152.54 | 158.87 | 152.36 | 157.08 | +4.10% | |
| 148.10 | 152.31 | 148.10 | 150.90 | +2.35% | |
| 147.75 | 151.19 | 147.18 | 147.44 | +0.05% | |
| 150.40 | 152.84 | 147.19 | 147.36 | -2.09% | |
| 153.00 | 155.16 | 150.40 | 150.50 | -1.86% | |
| 153.64 | 156.43 | 152.39 | 153.35 | -0.45% | |
| 154.36 | 156.96 | 153.51 | 154.05 | -0.03% | |
| 155.74 | 155.79 | 153.96 | 154.10 | -0.98% | |
| 155.20 | 156.52 | 154.51 | 155.63 | -0.37% | |
| 155.90 | 156.43 | 155.79 | 156.21 | -0.20% | |
| 155.89 | 158.68 | 155.89 | 156.52 | -0.16% | |
| 154.54 | 158.68 | 154.54 | 156.77 | +2.02% | |
| 155.88 | 156.13 | 153.33 | 153.66 | -1.16% | |
| 152.80 | 158.05 | 152.48 | 155.46 | +1.79% | |
| 153.46 | 154.05 | 151.97 | 152.72 | +0.26% | |
| 153.95 | 154.76 | 151.99 | 152.33 | -1.06% | |
| 155.87 | 156.20 | 153.12 | 153.96 | -1.01% | |
| 157.33 | 157.60 | 153.61 | 155.53 | -0.78% | |
| 155.89 | 157.42 | 155.54 | 156.75 | -0.15% | |
| 157.69 | 158.03 | 156.17 | 156.99 | -0.14% | |
| 156.21 | 158.53 | 155.92 | 157.21 | +0.70% | |
| 154.44 | 157.40 | 154.44 | 156.11 | +0.57% | |
| 152.39 | 155.70 | 151.66 | 155.23 | +1.75% | |
| 152.34 | 154.81 | 151.73 | 152.56 | +0.22% | |
| 152.24 | 153.30 | 150.38 | 152.23 | -0.31% | |
| 152.19 | 154.06 | 151.50 | 152.71 | +0.49% | |
| 152.41 | 153.20 | 150.23 | 151.96 | -0.37% | |
| 152.74 | 152.74 | 151.03 | 152.52 | -0.57% | |
| 153.81 | 154.89 | 152.37 | 153.39 | -0.38% | |
| 153.57 | 156.28 | 151.85 | 153.97 | +0.18% | |
| 153.98 | 155.14 | 151.92 | 153.69 | -0.94% | |
| 153.74 | 156.08 | 152.60 | 155.15 | +0.41% | |
| 155.86 | 156.40 | 153.31 | 154.51 | -1.38% | |
| 157.11 | 157.37 | 155.66 | 156.68 | -0.06% | |
| 157.44 | 158.85 | 155.54 | 156.78 | -0.15% | |
| 157.83 | 158.82 | 155.06 | 157.02 | +0.08% | |
| 151.23 | 158.41 | 146.21 | 156.89 | +4.06% | |
| 147.59 | 151.02 | 146.51 | 150.77 | +2.15% | |
| 146.23 | 148.35 | 144.99 | 147.59 | +1.38% | |
| 143.41 | 146.31 | 142.83 | 145.58 | +1.36% | |
| 142.00 | 144.01 | 142.00 | 143.63 | +0.91% | |
| 142.30 | 143.34 | 140.70 | 142.33 | -0.55% | |
| 145.21 | 145.21 | 143.08 | 143.11 | -1.06% | |
| 140.50 | 145.81 | 140.35 | 144.64 | +3.09% | |
| 141.81 | 142.53 | 139.17 | 140.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCPC chart for longer ranges.