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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.45$41.32163,000——
2012-12-28$36.39$41.26114,100——
2012-12-27$36.71$41.62116,800——
2012-12-26$37.64$42.67227,300——
2012-12-24$36.12$40.9558,300——
2012-12-21$36.66$41.56433,700——
2012-12-20$35.24$39.95109,500——
2012-12-19$34.98$39.66107,600——
2012-12-18$35.88$40.6868,400——
2012-12-17$35.68$40.4571,200——
2012-12-14$35.63$40.3944,800——
2012-12-13$35.40$40.1338,700——
2012-12-12$35.73$40.5187,600——
2012-12-11$36.40$41.0259,900——
2012-12-10$35.89$40.4453,700——
2012-12-07$35.67$40.2061,300——
2012-12-06$35.53$40.0447,300——
2012-12-05$35.59$40.1067,300——
2012-12-04$35.63$40.1591,200——
2012-12-03$35.79$40.3347,400——
2012-11-30$35.75$40.2988,000——
2012-11-29$35.98$40.5472,900——
2012-11-28$35.23$39.7070,500——
2012-11-27$35.41$39.90100,900——
2012-11-26$35.19$39.6586,600——
2012-11-23$34.00$38.3132,600——
2012-11-21$33.71$37.9922,000——
2012-11-20$33.71$37.9971,400——
2012-11-19$33.50$37.7589,000——
2012-11-16$32.81$36.97155,500——
2012-11-15$32.20$36.2868,600——
2012-11-14$31.76$35.7957,600——
2012-11-13$32.37$36.4835,800——
2012-11-12$32.91$37.0888,200——
2012-11-09$32.36$36.4775,900——
2012-11-08$31.65$35.6780,900——
2012-11-07$32.80$36.9684,500——
2012-11-06$33.31$37.5496,100——
2012-11-05$31.66$35.68177,400——
2012-11-02$33.40$37.6475,400——
2012-11-01$35.39$39.8879,800——
2012-10-31$34.83$39.2548,900——
2012-10-26$34.71$39.1149,800——
2012-10-25$35.04$39.4935,300——
2012-10-24$34.75$39.1628,300——
2012-10-23$34.99$39.4334,500——
2012-10-22$34.82$39.2447,500——
2012-10-19$34.27$38.6281,100——
2012-10-18$35.68$40.2147,200——
2012-10-17$35.40$39.8977,200——
2012-10-16$35.00$39.4498,400——
2012-10-15$34.98$39.42107,200——
2012-10-12$34.90$39.33142,900——
2012-10-11$35.82$40.3682,700——
2012-10-10$36.25$40.8559,900——
2012-10-09$36.62$41.2741,600——
2012-10-08$37.56$42.3238,600——
2012-10-05$37.72$42.5143,100——
2012-10-04$37.79$42.5847,200——
2012-10-03$37.95$42.7678,200——
2012-10-02$37.73$42.5276,300——
2012-10-01$37.56$42.32136,400——
2012-09-28$36.73$41.3983,800——
2012-09-27$37.67$42.4563,200——
2012-09-26$37.37$42.1164,000——
2012-09-25$37.03$41.7392,400——
2012-09-24$37.18$41.9069,400——
2012-09-21$37.49$42.25138,800——
2012-09-20$37.47$42.2239,200——
2012-09-19$37.02$41.7263,500——
2012-09-18$37.35$42.0965,600——
2012-09-17$37.42$42.1781,900——
2012-09-14$37.90$42.71119,300——
2012-09-13$37.80$42.6071,900——
2012-09-12$37.00$41.69107,300——
2012-09-11$37.69$42.4763,000——
2012-09-10$37.80$42.6080,600——
2012-09-07$37.98$42.8070,100——
2012-09-06$37.50$42.26138,400——
2012-09-05$36.65$41.30134,400——
2012-09-04$36.49$41.1287,600——
2012-08-31$36.48$41.1191,400——
2012-08-30$35.77$40.3147,600——
2012-08-29$36.42$41.0456,100——
2012-08-28$36.28$40.8845,200——
2012-08-27$36.25$40.8548,500——
2012-08-24$36.21$40.8084,400——
2012-08-23$35.56$40.0752,700——
2012-08-22$35.85$40.4055,900——
2012-08-21$35.52$40.0371,000——
2012-08-20$35.28$39.7653,500——
2012-08-17$34.81$39.2360,800——
2012-08-16$34.15$38.4887,500——
2012-08-15$34.18$38.5263,800——
2012-08-14$33.81$38.1076,300——
2012-08-13$34.27$38.6243,000——
2012-08-10$34.67$39.0778,600——
2012-08-09$34.30$38.6594,600——
2012-08-08$35.21$39.6885,100——
2012-08-07$35.21$39.68139,100——
2012-08-06$35.02$39.46111,300——
2012-08-03$34.23$38.57181,000——
2012-08-02$33.08$37.2887,300——
2012-08-01$32.73$36.88135,000——
2012-07-31$33.33$37.56151,900——
2012-07-30$33.11$37.3153,300——
2012-07-27$33.75$38.0381,800——
2012-07-26$32.59$36.7280,600——
2012-07-25$33.96$38.2763,000——
2012-07-24$32.72$36.8783,000——
2012-07-23$33.16$37.3776,500——
2012-07-20$33.77$38.0594,700——
2012-07-19$34.58$38.9740,300——
2012-07-18$34.43$38.8071,700——
2012-07-17$34.41$38.7857,800——
2012-07-16$34.61$39.0055,200——
2012-07-13$34.84$39.2684,400——
2012-07-12$34.16$38.4964,300——
2012-07-11$33.85$38.1483,800——
2012-07-10$33.50$37.7588,200——
2012-07-09$34.40$38.76140,000——
2012-07-06$33.92$38.22101,800——
2012-07-05$34.30$38.65100,200——
2012-07-03$33.47$37.7271,500——
2012-07-02$33.11$37.31117,200——
2012-06-29$32.61$36.75177,500——
2012-06-28$32.16$36.24127,700——
2012-06-27$32.45$36.57133,100——
2012-06-26$32.03$36.09148,700——
2012-06-25$32.59$36.72161,600——
2012-06-22$31.74$35.77188,400——
2012-06-21$31.13$35.08104,100——
2012-06-20$32.32$36.4273,600——
2012-06-19$32.38$36.4994,100——
2012-06-18$31.26$35.2379,700——
2012-06-15$31.25$35.21159,300——
2012-06-14$31.02$34.9697,800——
2012-06-13$30.87$34.79126,400——
2012-06-12$30.62$34.50102,400——
2012-06-11$29.99$33.79104,700——
2012-06-08$30.35$34.20147,800——
2012-06-07$30.53$34.40124,700——
2012-06-06$30.22$34.0583,000——
2012-06-05$29.38$33.1171,600——
2012-06-04$29.11$32.80125,600——
2012-06-01$28.68$32.32122,200——
2012-05-31$29.04$32.72192,500——
2012-05-30$28.82$32.48202,300——
2012-05-29$30.75$34.65162,900——
2012-05-25$30.31$34.1672,300——
2012-05-24$30.56$34.4462,100——
2012-05-23$30.07$33.88125,000——
2012-05-22$30.04$33.85137,000——
2012-05-21$30.58$34.46206,600——
2012-05-18$29.67$33.43225,300——
2012-05-17$28.88$32.54178,400——
2012-05-16$29.57$33.32107,300——
2012-05-15$29.27$32.98129,000——
2012-05-14$28.93$32.60129,700——
2012-05-11$29.31$33.03106,600——
2012-05-10$29.24$32.95130,000——
2012-05-09$28.70$32.3481,000——
2012-05-08$29.40$33.13107,600——
2012-05-07$29.40$33.13110,000——
2012-05-04$29.25$32.96191,700——
2012-05-03$29.57$33.32222,600——
2012-05-02$30.71$34.61323,000——
2012-05-01$28.03$31.59325,000——
2012-04-30$28.90$32.57202,000——
2012-04-27$28.90$32.57263,000——
2012-04-26$27.78$31.30116,500——
2012-04-25$27.98$31.5395,400——
2012-04-24$27.44$30.92143,100——
2012-04-23$27.35$30.8294,500——
2012-04-20$28.19$31.77142,000——
2012-04-19$28.21$31.7995,400——
2012-04-18$28.89$32.5682,200——
2012-04-17$29.14$32.8494,500——
2012-04-16$28.86$32.52205,900——
2012-04-13$28.75$32.40144,700——
2012-04-12$29.40$33.13118,100——
2012-04-11$28.99$32.67147,100——
2012-04-10$28.86$32.52229,300——
2012-04-09$29.22$32.93102,800——
2012-04-05$29.55$33.30116,800——
2012-04-04$29.83$33.61117,500——
2012-04-03$30.60$34.48162,200——
2012-04-02$30.98$34.91307,800——
2012-03-30$30.25$34.09175,600——
2012-03-29$30.16$33.99179,300——
2012-03-28$29.99$33.79177,900——
2012-03-27$29.66$33.42175,800——
2012-03-26$29.32$33.04139,400——
2012-03-23$28.74$32.39133,300——
2012-03-22$28.54$32.16164,600——
2012-03-21$29.23$32.94159,700——
2012-03-20$29.37$33.10277,100——
2012-03-19$29.65$33.41301,700——
2012-03-16$29.66$33.42372,800——
2012-03-15$28.94$32.61158,100——
2012-03-14$29.11$32.80260,200——
2012-03-13$29.09$32.78327,800——
2012-03-12$28.60$32.23323,200——
2012-03-09$28.49$32.10348,700——
2012-03-08$27.31$30.77274,800——
2012-03-07$26.92$30.34144,800——
2012-03-06$26.60$29.97344,400——
2012-03-05$27.52$31.01355,700——
2012-03-02$27.34$30.81270,700——
2012-03-01$27.88$31.42348,900——
2012-02-29$27.25$30.71840,300——
2012-02-28$29.06$32.75763,400——
2012-02-27$29.00$32.681,921,700——
2012-02-24$35.64$40.16143,700——
2012-02-23$35.46$39.96170,300——
2012-02-22$35.20$39.67157,600——
2012-02-21$35.58$40.09121,000——
2012-02-17$36.15$40.7489,700——
2012-02-16$36.14$40.72231,700——
2012-02-15$35.86$40.41164,200——
2012-02-14$35.57$40.08196,900——
2012-02-13$34.70$39.10272,100——
2012-02-10$35.30$39.78197,700——
2012-02-09$36.01$40.58103,500——
2012-02-08$36.46$41.0987,100——
2012-02-07$36.88$41.56105,800——
2012-02-06$37.31$42.04103,300——
2012-02-03$37.95$42.76303,300——
2012-02-02$37.57$42.34112,200——
2012-02-01$37.91$42.72151,800——
2012-01-31$37.84$42.64151,800——
2012-01-30$37.69$42.47126,000——
2012-01-27$37.47$42.22122,200——
2012-01-26$37.78$42.57206,300——
2012-01-25$38.99$43.9482,800——
2012-01-24$38.94$43.88139,400——
2012-01-23$38.71$43.62123,300——
2012-01-20$38.98$43.93123,400——
2012-01-19$39.60$44.6285,500——
2012-01-18$40.31$45.42149,800——
2012-01-17$40.13$45.22150,400——
2012-01-13$40.25$45.36160,400——
2012-01-12$41.81$47.11209,300——
2012-01-11$41.53$46.8088,400——
2012-01-10$41.63$46.91173,000——
2012-01-09$40.74$45.9180,200——
2012-01-06$40.87$46.0596,200——
2012-01-05$40.82$46.0060,200——
2012-01-04$40.69$45.8564,700——
2012-01-03$40.62$45.77134,700——