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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$101.63$119.3883,200——
2019-12-30$100.97$118.6094,000——
2019-12-27$100.46$118.0064,600——
2019-12-26$102.08$119.3033,800——
2019-12-24$102.28$119.5325,100——
2019-12-23$101.89$119.0770,600——
2019-12-20$101.57$118.70671,000——
2019-12-19$102.01$119.2198,100——
2019-12-18$102.03$119.24110,400——
2019-12-17$102.57$119.87122,600——
2019-12-16$103.36$120.79136,600——
2019-12-13$103.34$120.7769,900——
2019-12-12$104.00$121.5484,500——
2019-12-11$101.96$119.1651,300——
2019-12-10$101.82$118.9951,400——
2019-12-09$100.95$117.98128,100——
2019-12-06$102.49$119.77131,400——
2019-12-05$101.40$118.50111,200——
2019-12-04$98.96$115.6575,900——
2019-12-03$98.15$114.7055,800——
2019-12-02$98.20$114.7662,000——
2019-11-29$99.63$116.4342,200——
2019-11-27$100.76$117.7567,000——
2019-11-26$100.09$116.9783,500——
2019-11-25$100.88$117.89153,000——
2019-11-22$98.58$115.2156,100——
2019-11-21$98.94$115.6371,200——
2019-11-20$99.87$116.71148,400——
2019-11-19$99.68$116.4983,400——
2019-11-18$99.83$116.6771,300——
2019-11-15$100.73$117.72311,500——
2019-11-14$101.91$119.1085,000——
2019-11-13$102.67$119.9979,400——
2019-11-12$102.87$120.22109,100——
2019-11-11$103.19$120.5975,300——
2019-11-08$103.44$120.89101,700——
2019-11-07$103.05$120.43183,900——
2019-11-06$105.25$123.00183,700——
2019-11-05$100.30$117.22236,400——
2019-11-04$102.25$119.49230,200——
2019-11-01$103.29$120.71112,400——
2019-10-31$101.21$118.2892,600——
2019-10-30$103.06$120.4480,400——
2019-10-29$102.87$120.2280,100——
2019-10-28$101.80$118.9767,900——
2019-10-25$100.10$116.9876,700——
2019-10-24$99.92$116.7758,500——
2019-10-23$101.16$118.2260,200——
2019-10-22$100.44$117.38165,000——
2019-10-21$101.05$118.0964,300——
2019-10-18$100.24$117.15111,500——
2019-10-17$102.30$119.5584,600——
2019-10-16$100.49$117.4470,500——
2019-10-15$100.94$117.9660,700——
2019-10-14$100.20$117.1049,800——
2019-10-11$99.74$116.5667,700——
2019-10-10$97.07$113.44106,900——
2019-10-09$97.32$113.7360,600——
2019-10-08$96.34$112.5983,500——
2019-10-07$98.68$115.3282,200——
2019-10-04$98.87$115.5474,400——
2019-10-03$96.56$112.8472,800——
2019-10-02$97.49$113.9395,400——
2019-10-01$98.18$114.7486,900——
2019-09-30$99.19$115.92104,200——
2019-09-27$98.31$114.8973,100——
2019-09-26$96.73$113.0465,700——
2019-09-25$97.76$114.2581,000——
2019-09-24$94.33$110.24123,900——
2019-09-23$97.69$114.1767,300——
2019-09-20$98.10$114.64310,500——
2019-09-19$100.13$117.0296,700——
2019-09-18$101.95$119.1496,600——
2019-09-17$104.01$121.55142,800——
2019-09-16$104.39$122.00171,100——
2019-09-13$105.34$123.11151,300——
2019-09-12$104.49$122.11167,100——
2019-09-11$103.33$120.76128,300——
2019-09-10$101.18$118.24148,100——
2019-09-09$100.05$116.92129,900——
2019-09-06$96.85$113.1899,800——
2019-09-05$96.62$112.91231,700——
2019-09-04$91.73$107.20142,500——
2019-09-03$87.82$102.63105,400——
2019-08-30$88.79$103.76114,500——
2019-08-29$89.85$105.0098,900——
2019-08-28$87.45$102.2089,300——
2019-08-27$86.68$101.30133,300——
2019-08-26$87.05$101.73121,200——
2019-08-23$84.59$98.86128,000——
2019-08-22$87.11$101.80102,300——
2019-08-21$88.88$103.8763,300——
2019-08-20$88.64$103.59112,700——
2019-08-19$89.77$104.9184,500——
2019-08-16$89.10$104.1379,100——
2019-08-15$86.77$101.4087,600——
2019-08-14$88.13$102.9994,800——
2019-08-13$90.00$105.18103,700——
2019-08-12$88.10$102.96119,800——
2019-08-09$88.55$103.48125,800——
2019-08-08$90.06$105.2599,600——
2019-08-07$87.22$101.93121,600——
2019-08-06$86.31$100.87148,900——
2019-08-05$83.01$97.01185,900——
2019-08-02$85.95$100.45165,300——
2019-08-01$90.71$106.01203,900——
2019-07-31$102.64$119.95164,900——
2019-07-30$101.93$119.12137,900——
2019-07-29$100.27$117.1879,200——
2019-07-26$101.63$118.7791,700——
2019-07-25$101.18$118.2464,800——
2019-07-24$102.06$119.27101,800——
2019-07-23$99.76$116.5863,400——
2019-07-22$98.00$114.5367,200——
2019-07-19$97.72$114.20137,500——
2019-07-18$98.84$115.51108,700——
2019-07-17$98.64$115.28104,100——
2019-07-16$98.98$115.6778,700——
2019-07-15$97.93$114.45101,700——
2019-07-12$99.01$115.71104,000——
2019-07-11$97.08$113.4570,200——
2019-07-10$96.91$113.2550,800——
2019-07-09$97.81$114.3182,800——
2019-07-08$98.81$115.4785,900——
2019-07-05$99.50$116.28106,400——
2019-07-03$99.31$116.0672,100——
2019-07-02$97.91$114.4291,500——
2019-07-01$99.51$116.29133,300——
2019-06-28$99.97$116.83369,900——
2019-06-27$99.31$116.0694,300——
2019-06-26$96.44$112.7090,300——
2019-06-25$97.17$113.56128,600——
2019-06-24$97.35$113.77106,800——
2019-06-21$100.19$117.09160,300——
2019-06-20$102.96$120.32194,600——
2019-06-19$97.50$113.9471,000——
2019-06-18$97.90$114.4172,400——
2019-06-17$96.82$113.1597,000——
2019-06-14$96.60$112.8990,800——
2019-06-13$97.80$114.2975,200——
2019-06-12$98.14$114.6968,000——
2019-06-11$96.65$112.95102,000——
2019-06-10$97.45$113.8875,200——
2019-06-07$96.61$112.90110,200——
2019-06-06$94.52$110.4677,000——
2019-06-05$94.53$110.4774,100——
2019-06-04$94.78$110.7676,000——
2019-06-03$91.56$107.00113,400——
2019-05-31$90.69$105.98122,400——
2019-05-30$91.64$107.0970,500——
2019-05-29$92.37$107.9589,900——
2019-05-28$94.03$109.89117,100——
2019-05-24$93.85$109.6873,200——
2019-05-23$94.24$110.1377,400——
2019-05-22$97.68$114.1599,300——
2019-05-21$98.33$114.91175,500——
2019-05-20$95.80$111.9667,600——
2019-05-17$94.83$110.82149,600——
2019-05-16$96.45$112.72139,000——
2019-05-15$96.32$112.56112,700——
2019-05-14$97.58$114.04119,600——
2019-05-13$97.05$113.42137,300——
2019-05-10$100.32$117.2473,300——
2019-05-09$99.90$116.7591,000——
2019-05-08$99.30$116.0574,500——
2019-05-07$99.24$115.9896,400——
2019-05-06$100.46$117.40223,400——
2019-05-03$102.75$120.08159,900——
2019-05-02$99.39$116.1586,300——
2019-05-01$99.49$116.27281,200——
2019-04-30$101.51$118.63150,400——
2019-04-29$100.54$117.5065,600——
2019-04-26$100.03$116.9085,400——
2019-04-25$98.65$115.2963,500——
2019-04-24$99.13$115.8576,300——
2019-04-23$98.93$115.6177,800——
2019-04-22$97.11$113.4962,800——
2019-04-18$97.98$114.50113,100——
2019-04-17$97.99$114.52101,900——
2019-04-16$98.38$114.9777,100——
2019-04-15$97.18$113.5788,200——
2019-04-12$97.88$114.39105,400——
2019-04-11$96.03$112.2390,500——
2019-04-10$97.63$114.10119,700——
2019-04-09$95.54$111.65119,800——
2019-04-08$96.18$112.4071,600——
2019-04-05$96.50$112.7765,400——
2019-04-04$95.85$112.0199,500——
2019-04-03$94.65$110.6190,600——
2019-04-02$94.56$110.51110,600——
2019-04-01$93.80$109.62125,700——
2019-03-29$92.80$108.45159,900——
2019-03-28$92.97$108.6596,900——
2019-03-27$91.89$107.3993,300——
2019-03-26$92.02$107.54124,600——
2019-03-25$91.15$106.5297,600——
2019-03-22$90.76$106.07141,900——
2019-03-21$95.45$111.55128,000——
2019-03-20$94.37$110.29174,400——
2019-03-19$94.05$109.91137,800——
2019-03-18$94.58$110.53174,600——
2019-03-15$92.82$108.47507,200——
2019-03-14$93.09$108.79146,300——
2019-03-13$93.50$109.27150,700——
2019-03-12$93.23$108.95151,300——
2019-03-11$94.32$110.23142,500——
2019-03-08$91.28$106.6793,100——
2019-03-07$91.26$106.65100,900——
2019-03-06$92.92$108.59228,500——
2019-03-05$94.21$110.10218,500——
2019-03-04$91.23$106.62182,500——
2019-03-01$90.56$105.83164,900——
2019-02-28$88.73$103.69218,200——
2019-02-27$83.85$97.9992,600——
2019-02-26$84.29$98.5182,000——
2019-02-25$86.25$100.8080,600——
2019-02-22$86.83$101.4783,500——
2019-02-21$86.36$100.92116,100——
2019-02-20$87.92$102.75130,600——
2019-02-19$87.32$102.05106,400——
2019-02-15$86.39$100.96121,500——
2019-02-14$83.61$97.71118,700——
2019-02-13$84.09$98.2767,500——
2019-02-12$83.97$98.1369,200——
2019-02-11$82.95$96.9461,200——
2019-02-08$82.55$96.47103,600——
2019-02-07$80.71$94.3284,700——
2019-02-06$82.95$96.94135,100——
2019-02-05$85.95$100.4580,900——
2019-02-04$85.33$99.7273,900——
2019-02-01$83.85$97.99109,500——
2019-01-31$83.02$97.0297,000——
2019-01-30$82.09$95.9392,600——
2019-01-29$81.11$94.7970,600——
2019-01-28$81.94$95.7667,500——
2019-01-25$82.39$96.2871,300——
2019-01-24$81.39$95.1277,500——
2019-01-23$80.59$94.18120,600——
2019-01-22$81.36$95.08303,700——
2019-01-18$83.68$97.79158,900——
2019-01-17$83.49$97.57131,500——
2019-01-16$82.20$96.0661,900——
2019-01-15$80.97$94.6367,700——
2019-01-14$80.39$93.9568,700——
2019-01-11$81.92$95.74102,400——
2019-01-10$80.98$94.64120,000——
2019-01-09$79.59$93.0184,800——
2019-01-08$78.30$91.51211,500——
2019-01-07$79.76$93.21152,800——
2019-01-04$79.50$92.91111,200——
2019-01-03$76.21$89.0691,800——
2019-01-02$78.59$91.84111,800——