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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.58$1.7071,381——
1999-12-30$1.58$1.7085,556——
1999-12-29$1.58$1.7072,900——
1999-12-28$1.56$1.67329,063——
1999-12-27$1.56$1.678,100——
1999-12-23$1.60$1.731,013——
1999-12-22$1.60$1.7354,675——
1999-12-21$1.58$1.6917,719——
1999-12-20$1.60$1.729,113——
1999-12-17$1.63$1.7443,031——
1999-12-16$1.68$1.8011,644——
1999-12-15$1.68$1.8021,263——
1999-12-14$1.63$1.745,569——
1999-12-13$1.60$1.7231,388——
1999-12-10$1.51$1.6133,919——
1999-12-09$1.58$1.696,075——
1999-12-08$1.63$1.7422,781——
1999-12-07$1.65$1.775,569——
1999-12-06$1.68$1.80113,906——
1999-12-03$1.73$1.8517,213——
1999-12-02$1.72$1.840——
1999-12-01$1.72$1.8427,338——
1999-11-30$1.70$1.8228,856——
1999-11-29$1.65$1.7710,631——
1999-11-26$1.63$1.743,544——
1999-11-24$1.60$1.7212,656——
1999-11-23$1.62$1.739,619——
1999-11-22$1.58$1.699,619——
1999-11-19$1.62$1.732,025——
1999-11-18$1.60$1.7294,163——
1999-11-17$1.57$1.6856,700——
1999-11-16$1.53$1.6422,781——
1999-11-15$1.56$1.6622,275——
1999-11-12$1.53$1.6445,563——
1999-11-11$1.56$1.6615,694——
1999-11-10$1.53$1.6423,794——
1999-11-09$1.56$1.663,038——
1999-11-08$1.53$1.6425,313——
1999-11-05$1.51$1.6131,388——
1999-11-04$1.51$1.616,581——
1999-11-03$1.48$1.5873,913——
1999-11-02$1.41$1.5169,356——
1999-11-01$1.43$1.5316,200——
1999-10-29$1.38$1.48105,806——
1999-10-28$1.32$1.415,063——
1999-10-27$1.35$1.44103,275——
1999-10-26$1.38$1.487,594——
1999-10-25$1.41$1.511,519——
1999-10-22$1.37$1.4740,500——
1999-10-21$1.23$1.3229,363——
1999-10-20$1.27$1.3621,769——
1999-10-19$1.28$1.3714,175——
1999-10-18$1.31$1.4023,794——
1999-10-15$1.31$1.4037,463——
1999-10-14$1.26$1.359,113——
1999-10-13$1.23$1.3229,363——
1999-10-12$1.25$1.338,100——
1999-10-11$1.25$1.330——
1999-10-08$1.25$1.3348,600——
1999-10-07$1.21$1.290——
1999-10-06$1.21$1.2987,075——
1999-10-05$1.27$1.3629,363——
1999-10-04$1.26$1.35101,250——
1999-10-01$1.22$1.3134,931——
1999-09-30$1.16$1.24216,675——
1999-09-29$1.25$1.3348,094——
1999-09-28$1.33$1.4322,781——
1999-09-27$1.38$1.482,531——
1999-09-24$1.38$1.480——
1999-09-23$1.38$1.485,569——
1999-09-22$1.38$1.4825,313——
1999-09-21$1.40$1.495,063——
1999-09-20$1.43$1.5310,631——
1999-09-17$1.42$1.5212,150——
1999-09-16$1.38$1.4819,238——
1999-09-15$1.41$1.5134,931——
1999-09-14$1.41$1.5116,706——
1999-09-13$1.41$1.5118,731——
1999-09-10$1.41$1.511,519——
1999-09-09$1.40$1.497,594——
1999-09-08$1.41$1.513,544——
1999-09-07$1.40$1.490——
1999-09-03$1.40$1.4920,756——
1999-09-02$1.36$1.457,594——
1999-09-01$1.38$1.4847,081——
1999-08-31$1.41$1.51189,844——
1999-08-30$1.28$1.3725,313——
1999-08-27$1.26$1.356,581——
1999-08-26$1.28$1.37506——
1999-08-25$1.28$1.3743,538——
1999-08-24$1.28$1.3736,450——
1999-08-23$1.22$1.3119,238——
1999-08-20$1.21$1.2920,756——
1999-08-19$1.22$1.3126,325——
1999-08-18$1.23$1.3222,781——
1999-08-17$1.23$1.3217,719——
1999-08-16$1.23$1.3236,450——
1999-08-13$1.22$1.312,025——
1999-08-12$1.23$1.322,025——
1999-08-11$1.22$1.311,013——
1999-08-10$1.21$1.2915,694——
1999-08-09$1.21$1.296,581——
1999-08-06$1.19$1.2745,563——
1999-08-05$1.19$1.2716,200——
1999-08-04$1.22$1.3130,881——
1999-08-03$1.23$1.326,581——
1999-08-02$1.23$1.3241,006——
1999-07-30$1.28$1.3714,175——
1999-07-29$1.28$1.3760,244——
1999-07-28$1.31$1.407,594——
1999-07-27$1.36$1.4513,163——
1999-07-26$1.38$1.483,038——
1999-07-23$1.38$1.4818,225——
1999-07-22$1.36$1.454,556——
1999-07-21$1.35$1.4419,238——
1999-07-20$1.35$1.4428,350——
1999-07-19$1.36$1.457,594——
1999-07-16$1.35$1.4460,750——
1999-07-15$1.33$1.4311,644——
1999-07-14$1.31$1.4020,250——
1999-07-13$1.31$1.4027,844——
1999-07-12$1.33$1.4389,100——
1999-07-09$1.32$1.4115,188——
1999-07-08$1.31$1.40109,350——
1999-07-07$1.36$1.45112,894——
1999-07-06$1.31$1.4085,556——
1999-07-02$1.26$1.35192,375——
1999-07-01$1.14$1.210——
1999-06-30$1.14$1.2125,313——
1999-06-29$1.14$1.2143,031——
1999-06-28$1.19$1.2783,531——
1999-06-25$1.21$1.2920,250——
1999-06-24$1.21$1.2920,250——
1999-06-23$1.21$1.298,606——
1999-06-22$1.20$1.285,569——
1999-06-21$1.19$1.2715,188——
1999-06-18$1.16$1.2422,781——
1999-06-17$1.19$1.2725,819——
1999-06-16$1.19$1.278,606——
1999-06-15$1.17$1.2554,675——
1999-06-14$1.14$1.2153,156——
1999-06-11$1.16$1.240——
1999-06-10$1.16$1.242,025——
1999-06-09$1.16$1.244,556——
1999-06-08$1.16$1.2424,806——
1999-06-07$1.14$1.217,594——
1999-06-04$1.14$1.215,063——
1999-06-03$1.19$1.270——
1999-06-02$1.19$1.2733,413——
1999-06-01$1.19$1.2710,125——
1999-05-28$1.16$1.2431,894——
1999-05-27$1.19$1.2741,006——
1999-05-26$1.23$1.3251,131——
1999-05-25$1.21$1.2933,413——
1999-05-24$1.23$1.325,063——
1999-05-21$1.26$1.350——
1999-05-20$1.26$1.350——
1999-05-19$1.26$1.3520,756——
1999-05-18$1.23$1.3244,550——
1999-05-17$1.23$1.3212,656——
1999-05-14$1.21$1.295,063——
1999-05-13$1.19$1.2751,638——
1999-05-12$1.16$1.2449,106——
1999-05-11$1.14$1.2141,513——
1999-05-10$1.15$1.2348,600——
1999-05-07$1.11$1.193,038——
1999-05-06$1.11$1.197,088——
1999-05-05$1.11$1.1912,150——
1999-05-04$1.11$1.191,013——
1999-05-03$1.11$1.198,100——
1999-04-30$1.11$1.197,594——
1999-04-29$1.11$1.1916,200——
1999-04-28$1.16$1.2421,769——
1999-04-27$1.17$1.2520,756——
1999-04-26$1.16$1.243,038——
1999-04-23$1.16$1.2417,213——
1999-04-22$1.15$1.2316,706——
1999-04-21$1.15$1.232,531——
1999-04-20$1.17$1.2520,756——
1999-04-19$1.09$1.1614,175——
1999-04-16$1.09$1.1618,225——
1999-04-15$1.09$1.1678,469——
1999-04-14$1.06$1.1454,675——
1999-04-13$1.10$1.180——
1999-04-12$1.10$1.1860,750——
1999-04-09$1.02$1.1090,113——
1999-04-08$0.99$1.0685,556——
1999-04-07$1.09$1.162,025——
1999-04-06$1.06$1.1421,263——
1999-04-05$1.11$1.196,075——
1999-04-01$1.11$1.1951,131——
1999-03-31$1.14$1.2158,219——
1999-03-30$1.10$1.1850,625——
1999-03-29$1.04$1.11104,794——
1999-03-26$1.09$1.1612,150——
1999-03-25$1.06$1.14118,969——
1999-03-24$1.11$1.1950,625——
1999-03-23$1.14$1.2126,831——
1999-03-22$1.15$1.239,619——
1999-03-19$1.19$1.2736,956——
1999-03-18$1.16$1.2410,631——
1999-03-17$1.11$1.1923,794——
1999-03-16$1.14$1.2143,031——
1999-03-15$1.16$1.2445,563——
1999-03-12$1.19$1.2725,313——
1999-03-11$1.19$1.279,619——
1999-03-10$1.16$1.2487,581——
1999-03-09$1.22$1.3143,538——
1999-03-08$1.25$1.3347,588——
1999-03-05$1.28$1.371,013——
1999-03-04$1.23$1.3215,694——
1999-03-03$1.25$1.3320,756——
1999-03-02$1.23$1.329,619——
1999-03-01$1.21$1.2945,056——
1999-02-26$1.26$1.3520,250——
1999-02-25$1.28$1.3711,644——
1999-02-24$1.31$1.409,619——
1999-02-23$1.28$1.3712,150——
1999-02-22$1.33$1.438,606——
1999-02-19$1.26$1.3512,150——
1999-02-18$1.27$1.3611,644——
1999-02-17$1.28$1.379,113——
1999-02-16$1.33$1.4326,325——
1999-02-12$1.35$1.4411,138——
1999-02-11$1.36$1.4519,238——
1999-02-10$1.41$1.5138,981——
1999-02-09$1.47$1.5726,325——
1999-02-08$1.46$1.5621,769——
1999-02-05$1.48$1.5819,238——
1999-02-04$1.41$1.5113,669——
1999-02-03$1.46$1.568,100——
1999-02-02$1.51$1.613,544——
1999-02-01$1.51$1.6118,225——
1999-01-29$1.43$1.53506——
1999-01-28$1.46$1.5615,188——
1999-01-27$1.41$1.516,581——
1999-01-26$1.36$1.459,113——
1999-01-25$1.41$1.5131,894——
1999-01-22$1.31$1.4030,375——
1999-01-21$1.25$1.3349,106——
1999-01-20$1.20$1.2861,256——
1999-01-19$1.19$1.2775,431——
1999-01-15$1.19$1.277,594——
1999-01-14$1.19$1.27185,794——
1999-01-13$1.14$1.2170,369——
1999-01-12$1.19$1.278,100——
1999-01-11$1.19$1.2720,250——
1999-01-08$1.16$1.249,619——
1999-01-07$1.19$1.2715,694——
1999-01-06$1.15$1.2315,694——
1999-01-05$1.19$1.2713,163——
1999-01-04$1.16$1.2483,531——