NASDAQ:BCPC | Historical Stock Price | BALCHEM CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.59$2.61$11.63$51.81$230.901986-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.06$1.14176,681——
1998-12-30$1.22$1.3131,894——
1998-12-29$1.06$1.1487,581——
1998-12-28$1.06$1.14137,194——
1998-12-24$1.05$1.126,581——
1998-12-23$1.09$1.1634,931——
1998-12-22$1.11$1.1950,625——
1998-12-21$1.09$1.1669,356——
1998-12-18$1.16$1.232,531——
1998-12-17$1.19$1.2617,213——
1998-12-16$1.11$1.18274,388——
1998-12-15$1.06$1.1391,125——
1998-12-14$1.11$1.1845,563——
1998-12-11$1.19$1.2633,413——
1998-12-10$1.09$1.1613,163——
1998-12-09$1.14$1.2182,013——
1998-12-08$1.19$1.2634,931——
1998-12-07$1.21$1.29110,363——
1998-12-04$1.28$1.376,075——
1998-12-03$1.27$1.3523,288——
1998-12-02$1.27$1.3532,400——
1998-12-01$1.33$1.4222,781——
1998-11-30$1.35$1.4320,250——
1998-11-27$1.36$1.4418,225——
1998-11-25$1.36$1.4472,394——
1998-11-24$1.36$1.4426,831——
1998-11-23$1.35$1.4334,931——
1998-11-20$1.36$1.4441,513——
1998-11-19$1.33$1.4215,188——
1998-11-18$1.31$1.398,606——
1998-11-17$1.28$1.3711,644——
1998-11-16$1.28$1.3733,919——
1998-11-13$1.28$1.3769,863——
1998-11-12$1.21$1.2976,444——
1998-11-11$1.31$1.3926,831——
1998-11-10$1.38$1.475,569——
1998-11-09$1.41$1.5011,644——
1998-11-06$1.41$1.5026,325——
1998-11-05$1.46$1.5523,794——
1998-11-04$1.46$1.5525,819——
1998-11-03$1.48$1.5826,831——
1998-11-02$1.53$1.6310,125——
1998-10-30$1.51$1.605,063——
1998-10-29$1.53$1.6311,138——
1998-10-28$1.49$1.5914,681——
1998-10-27$1.51$1.6046,575——
1998-10-26$1.38$1.4776,444——
1998-10-23$1.23$1.3149,613——
1998-10-22$1.23$1.3126,325——
1998-10-21$1.28$1.3718,731——
1998-10-20$1.33$1.4283,025——
1998-10-19$1.31$1.3925,313——
1998-10-16$1.31$1.3911,138——
1998-10-15$1.31$1.3929,869——
1998-10-14$1.21$1.2916,706——
1998-10-13$1.26$1.3428,350——
1998-10-12$1.31$1.3948,600——
1998-10-09$1.26$1.34342,225——
1998-10-08$1.23$1.3198,213——
1998-10-07$1.38$1.4727,338——
1998-10-06$1.46$1.5577,963——
1998-10-05$1.49$1.5952,650——
1998-10-02$1.68$1.7960,750——
1998-10-01$1.70$1.813,038——
1998-09-30$1.75$1.8612,150——
1998-09-29$1.80$1.9215,188——
1998-09-28$1.83$1.948,606——
1998-09-25$1.83$1.9421,263——
1998-09-24$1.80$1.924,050——
1998-09-23$1.85$1.9789,100——
1998-09-22$1.85$1.9713,163——
1998-09-21$1.78$1.891,013——
1998-09-18$1.80$1.929,619——
1998-09-17$1.83$1.9417,213——
1998-09-16$1.85$1.9727,338——
1998-09-15$1.83$1.947,594——
1998-09-14$1.88$2.0010,631——
1998-09-11$1.93$2.0547,081——
1998-09-10$1.90$2.02506——
1998-09-09$1.88$2.005,569——
1998-09-08$1.89$2.0117,719——
1998-09-04$1.88$2.0019,744——
1998-09-03$1.81$1.937,088——
1998-09-02$1.85$1.9710,125——
1998-09-01$1.78$1.8967,331——
1998-08-31$1.75$1.8612,656——
1998-08-28$1.88$2.0011,644——
1998-08-27$1.95$2.073,544——
1998-08-26$1.93$2.0544,550——
1998-08-25$1.95$2.0724,300——
1998-08-24$1.96$2.0911,138——
1998-08-21$1.95$2.0785,556——
1998-08-20$2.12$2.2640,500——
1998-08-19$2.17$2.316,581——
1998-08-18$2.20$2.34109,350——
1998-08-17$2.25$2.3934,425——
1998-08-14$2.32$2.47390,825——
1998-08-13$2.30$2.447,594——
1998-08-12$2.33$2.482,531——
1998-08-11$2.35$2.4951,131——
1998-08-10$2.28$2.4315,188——
1998-08-07$2.35$2.496,075——
1998-08-06$2.35$2.493,544——
1998-08-05$2.30$2.4415,694——
1998-08-04$2.42$2.5782,013——
1998-08-03$2.31$2.4538,475——
1998-07-31$2.37$2.521,519——
1998-07-30$2.40$2.555,063——
1998-07-29$2.42$2.579,113——
1998-07-28$2.42$2.5734,425——
1998-07-27$2.44$2.60122,006——
1998-07-24$2.32$2.4731,894——
1998-07-23$2.22$2.3618,731——
1998-07-22$2.22$2.3639,994——
1998-07-21$2.32$2.470——
1998-07-20$2.32$2.4713,669——
1998-07-17$2.37$2.52448,538——
1998-07-16$2.27$2.4263,281——
1998-07-15$2.33$2.4819,744——
1998-07-14$2.46$2.6153,156——
1998-07-13$2.54$2.7026,831——
1998-07-10$2.52$2.684,556——
1998-07-09$2.52$2.6837,463——
1998-07-08$2.57$2.7322,275——
1998-07-07$2.57$2.7311,644——
1998-07-06$2.51$2.6616,200——
1998-07-02$2.56$2.7261,763——
1998-07-01$2.64$2.8141,006——
1998-06-30$2.59$2.7660,750——
1998-06-29$2.64$2.8148,094——
1998-06-26$2.57$2.7321,769——
1998-06-25$2.59$2.768,100——
1998-06-24$2.57$2.7325,313——
1998-06-23$2.57$2.7316,706——
1998-06-22$2.57$2.73154,913——
1998-06-19$2.75$2.9316,200——
1998-06-18$2.75$2.930——
1998-06-17$2.75$2.9317,213——
1998-06-16$2.77$2.948,606——
1998-06-15$2.77$2.9450,119——
1998-06-12$2.67$2.8429,363——
1998-06-11$2.72$2.898,606——
1998-06-10$2.74$2.9121,769——
1998-06-09$2.74$2.9138,475——
1998-06-08$2.81$2.9912,150——
1998-06-05$2.79$2.9727,338——
1998-06-04$2.80$2.989,619——
1998-06-03$2.73$2.9141,766——
1998-06-02$2.77$2.945,316——
1998-06-01$2.78$2.969,113——
1998-05-29$2.75$2.9212,150——
1998-05-28$2.76$2.9386,569——
1998-05-27$2.90$3.08214,903——
1998-05-26$3.00$3.1937,969——
1998-05-22$3.04$3.2328,097——
1998-05-21$2.99$3.181,519——
1998-05-20$3.00$3.1927,338——
1998-05-19$3.03$3.229,113——
1998-05-18$3.00$3.1918,984——
1998-05-15$3.00$3.19175,416——
1998-05-14$2.90$3.0838,728——
1998-05-13$2.96$3.15105,553——
1998-05-12$2.90$3.0831,134——
1998-05-11$2.89$3.0731,134——
1998-05-08$2.90$3.08118,463——
1998-05-07$2.96$3.15173,138——
1998-05-06$2.95$3.13290,841——
1998-05-05$2.91$3.09307,547——
1998-05-04$2.62$2.7885,050——
1998-05-01$2.57$2.73176,934——
1998-04-30$2.36$2.5134,172——
1998-04-29$2.29$2.4322,781——
1998-04-28$2.26$2.400——
1998-04-27$2.26$2.4046,322——
1998-04-24$2.30$2.4548,600——
1998-04-23$2.32$2.47112,388——
1998-04-22$2.42$2.5758,472——
1998-04-21$2.26$2.4069,863——
1998-04-20$2.22$2.3629,616——
1998-04-17$2.22$2.365,316——
1998-04-16$2.24$2.3815,947——
1998-04-15$2.22$2.365,316——
1998-04-14$2.23$2.3711,391——
1998-04-13$2.22$2.3628,097——
1998-04-09$2.24$2.3820,503——
1998-04-08$2.26$2.4022,022——
1998-04-07$2.27$2.428,353——
1998-04-06$2.29$2.4316,706——
1998-04-03$2.29$2.4323,541——
1998-04-02$2.29$2.4341,006——
1998-04-01$2.29$2.4330,375——
1998-03-31$2.24$2.3831,894——
1998-03-30$2.19$2.3312,150——
1998-03-27$2.16$2.309,113——
1998-03-26$2.14$2.28759——
1998-03-25$2.14$2.2844,044——
1998-03-24$2.12$2.2532,653——
1998-03-23$2.07$2.2127,338——
1998-03-20$2.11$2.2447,081——
1998-03-19$2.16$2.3053,916——
1998-03-18$2.25$2.3929,616——
1998-03-17$2.27$2.4234,172——
1998-03-16$2.19$2.3334,172——
1998-03-13$2.14$2.28110,109——
1998-03-12$2.11$2.24175,416——
1998-03-11$2.09$2.22111,628——
1998-03-10$2.06$2.1918,225——
1998-03-09$2.05$2.1828,097——
1998-03-06$2.04$2.17115,425——
1998-03-05$1.99$2.124,556——
1998-03-04$2.00$2.1338,728——
1998-03-03$2.02$2.1412,909——
1998-03-02$2.02$2.15101,756——
1998-02-27$1.96$2.0812,150——
1998-02-26$1.94$2.073,797——
1998-02-25$1.91$2.0314,428——
1998-02-24$1.91$2.0312,150——
1998-02-23$1.89$2.01116,944——
1998-02-20$1.88$2.0050,878——
1998-02-19$1.91$2.0312,909——
1998-02-18$1.89$2.010——
1998-02-17$1.89$2.0118,225——
1998-02-13$1.89$2.01330,328——
1998-02-12$1.94$2.0719,744——
1998-02-11$1.94$2.0751,638——
1998-02-10$1.96$2.0845,563——
1998-02-09$1.99$2.1211,391——
1998-02-06$2.02$2.1575,178——
1998-02-05$2.02$2.1534,931——
1998-02-04$2.02$2.1544,044——
1998-02-03$2.02$2.15135,169——
1998-02-02$2.03$2.1646,322——
1998-01-30$2.01$2.1420,503——
1998-01-29$1.98$2.1147,841——
1998-01-28$2.00$2.13104,794——
1998-01-27$2.12$2.26176,934——
1998-01-26$2.21$2.3527,338——
1998-01-23$2.24$2.386,075——
1998-01-22$2.24$2.3814,428——
1998-01-21$2.26$2.4011,391——
1998-01-20$2.24$2.3878,975——
1998-01-16$2.27$2.421,519——
1998-01-15$2.25$2.3913,669——
1998-01-14$2.26$2.40196,678——
1998-01-13$2.18$2.3285,809——
1998-01-12$2.09$2.2252,397——
1998-01-09$2.14$2.2829,616——
1998-01-08$2.24$2.3892,644——
1998-01-07$2.26$2.401,519——
1998-01-06$2.26$2.4027,338——
1998-01-05$2.28$2.4273,659——
1998-01-02$2.29$2.4338,728——