stockNASDAQ: BCPC • 28 Days Updates
Balchem Corporation (BCPC)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Balchem CorporationNASDAQ: BCPC
Latest Close
$164.39
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Click metric scorecards below to toggle price, return %, range & volume curvesBCPC session performance
✓ Latest Close USD
$164.39
Latest session close
$-14.12vs period start
Period Return % % GAIN
-7.91%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$182.99 / $164.16
Period range envelope
$18.83channel spread
Total Volume SHARES
3.02M
Period turnover
Avg: 151.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $164.39 | -1.37% | $168.91 | $164.16 | 173.1K |
| Sep 10, 2026 | $166.67 | -0.99% | $167.88 | $165.13 | 127.8K |
| Sep 09, 2026 | $168.34 | -1.30% | $170.62 | $167.95 | 121.7K |
| Sep 08, 2026 | $170.56 | -0.61% | $171.27 | $169.04 | 138.3K |
| Sep 04, 2026 | $171.61 | +0.93% | $172.53 | $170.00 | 89.9K |
| Sep 03, 2026 | $171.74 | -2.13% | $177.16 | $171.47 | 180.0K |
| Sep 02, 2026 | $175.47 | +1.25% | $177.39 | $173.51 | 172.5K |
| Sep 01, 2026 | $173.31 | -1.47% | $175.90 | $172.12 | 158.2K |
| Aug 31, 2026 | $175.89 | -1.43% | $178.27 | $174.83 | 198.2K |
| Aug 28, 2026 | $178.44 | +0.33% | $180.29 | $177.07 | 150.7K |
| Aug 27, 2026 | $177.86 | -1.07% | $179.01 | $177.53 | 110.6K |
| Aug 26, 2026 | $179.79 | +0.16% | $181.74 | $178.99 | 140.3K |
| Aug 25, 2026 | $179.50 | +1.13% | $179.95 | $176.12 | 202.6K |
| Aug 24, 2026 | $177.50 | -2.09% | $182.99 | $177.38 | 279.5K |
| Aug 21, 2026 | $181.28 | +0.92% | $181.82 | $178.67 | 137.9K |
Page 1 of 2