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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$115.22$136.0494,400——
2020-12-30$114.50$135.1963,700——
2020-12-29$112.92$133.3275,800——
2020-12-28$113.68$134.2278,700——
2020-12-24$113.65$134.1930,700——
2020-12-23$113.12$132.8746,500——
2020-12-22$113.24$133.0284,500——
2020-12-21$112.85$132.56134,500——
2020-12-18$113.12$132.87306,200——
2020-12-17$113.66$133.5188,200——
2020-12-16$112.24$131.84231,100——
2020-12-15$112.38$132.01134,500——
2020-12-14$109.99$129.20282,900——
2020-12-11$111.74$131.25181,300——
2020-12-10$110.45$129.74148,100——
2020-12-09$111.65$131.15179,400——
2020-12-08$109.08$128.1394,600——
2020-12-07$106.56$125.1782,400——
2020-12-04$105.12$123.4883,000——
2020-12-03$103.79$121.9287,400——
2020-12-02$103.36$121.4192,000——
2020-12-01$104.43$122.67130,800——
2020-11-30$103.69$121.80174,200——
2020-11-27$105.27$123.6572,300——
2020-11-25$102.87$120.83154,100——
2020-11-24$103.29$121.33176,100——
2020-11-23$103.25$121.2883,700——
2020-11-20$103.81$121.94101,300——
2020-11-19$102.72$120.66154,000——
2020-11-18$101.49$119.21150,400——
2020-11-17$105.15$123.5199,700——
2020-11-16$107.20$125.92413,100——
2020-11-13$106.21$124.76337,400——
2020-11-12$103.00$120.99419,000——
2020-11-11$103.76$121.88214,700——
2020-11-10$103.57$121.66277,300——
2020-11-09$101.91$119.71209,500——
2020-11-06$100.94$118.5793,700——
2020-11-05$100.83$118.44108,800——
2020-11-04$100.07$117.5565,300——
2020-11-03$101.34$119.04128,000——
2020-11-02$101.47$119.19118,500——
2020-10-30$99.95$117.4092,900——
2020-10-29$100.24$117.7596,000——
2020-10-28$99.05$116.3590,100——
2020-10-27$101.94$119.7454,200——
2020-10-26$103.01$121.0052,900——
2020-10-23$104.80$123.1057,900——
2020-10-22$104.39$122.6271,600——
2020-10-21$104.25$122.4647,000——
2020-10-20$104.63$122.9065,500——
2020-10-19$104.49$122.7480,400——
2020-10-16$105.32$123.7183,500——
2020-10-15$104.36$122.5857,400——
2020-10-14$103.36$121.4180,400——
2020-10-13$104.51$122.7694,000——
2020-10-12$105.90$124.39114,600——
2020-10-09$103.42$121.4854,800——
2020-10-08$102.08$119.9171,400——
2020-10-07$101.14$118.80134,100——
2020-10-06$100.88$118.50230,200——
2020-10-05$99.26$116.59108,500——
2020-10-02$98.58$115.8098,300——
2020-10-01$98.65$115.88112,600——
2020-09-30$97.63$114.68106,600——
2020-09-29$97.24$114.2275,700——
2020-09-28$96.70$113.59162,800——
2020-09-25$95.65$112.3561,300——
2020-09-24$95.29$111.93102,200——
2020-09-23$95.10$111.71137,900——
2020-09-22$95.56$112.25113,500——
2020-09-21$95.24$111.87145,700——
2020-09-18$96.97$113.90465,700——
2020-09-17$95.27$111.9192,600——
2020-09-16$94.78$111.3383,900——
2020-09-15$96.12$112.9184,600——
2020-09-14$96.16$112.9580,600——
2020-09-11$96.05$112.8272,000——
2020-09-10$97.31$114.3070,600——
2020-09-09$98.85$116.1188,400——
2020-09-08$97.10$114.0685,300——
2020-09-04$98.88$116.1576,200——
2020-09-03$98.67$115.9088,000——
2020-09-02$99.93$117.3886,500——
2020-09-01$98.71$115.95103,500——
2020-08-31$97.70$114.76144,800——
2020-08-28$97.57$114.6147,800——
2020-08-27$97.52$114.5555,200——
2020-08-26$98.31$115.4844,300——
2020-08-25$98.80$116.0569,300——
2020-08-24$100.01$117.4852,600——
2020-08-21$99.40$116.7667,900——
2020-08-20$100.66$118.2461,600——
2020-08-19$100.89$118.5165,200——
2020-08-18$101.23$118.91112,200——
2020-08-17$101.00$118.64109,000——
2020-08-14$100.57$118.13115,400——
2020-08-13$101.81$119.5986,800——
2020-08-12$102.76$120.71125,500——
2020-08-11$102.83$120.79173,800——
2020-08-10$102.82$120.7896,400——
2020-08-07$103.46$121.5390,100——
2020-08-06$101.96$119.7789,800——
2020-08-05$101.78$119.55162,100——
2020-08-04$100.14$117.63170,400——
2020-08-03$101.73$119.50177,300——
2020-07-31$100.26$117.77297,700——
2020-07-30$97.24$114.22143,100——
2020-07-29$99.43$116.79100,800——
2020-07-28$98.63$115.8565,400——
2020-07-27$100.65$118.2395,100——
2020-07-24$98.21$115.36120,800——
2020-07-23$100.02$117.49129,200——
2020-07-22$98.36$115.54100,500——
2020-07-21$99.01$116.30171,400——
2020-07-20$97.49$114.5163,000——
2020-07-17$99.71$117.12135,700——
2020-07-16$98.71$115.95121,000——
2020-07-15$98.50$115.70172,000——
2020-07-14$95.71$112.4282,900——
2020-07-13$93.84$110.2396,400——
2020-07-10$94.35$110.8386,100——
2020-07-09$91.61$107.61102,700——
2020-07-08$91.71$107.73167,800——
2020-07-07$93.41$109.72182,500——
2020-07-06$93.15$109.4296,300——
2020-07-02$94.16$110.60172,600——
2020-07-01$91.75$107.77192,200——
2020-06-30$94.86$111.43181,300——
2020-06-29$94.33$110.80203,600——
2020-06-26$87.34$102.59331,300——
2020-06-25$91.24$107.17116,600——
2020-06-24$90.60$106.42159,000——
2020-06-23$94.01$110.43188,500——
2020-06-22$93.18$109.45220,300——
2020-06-19$90.68$106.52250,500——
2020-06-18$92.52$108.6885,100——
2020-06-17$93.15$109.4273,400——
2020-06-16$94.20$110.65107,000——
2020-06-15$93.52$109.85130,500——
2020-06-12$90.96$106.84152,600——
2020-06-11$90.22$105.98285,800——
2020-06-10$97.58$114.62129,400——
2020-06-09$99.54$116.92135,200——
2020-06-08$102.54$120.45175,100——
2020-06-05$102.10$119.93141,000——
2020-06-04$102.20$120.0580,500——
2020-06-03$100.52$118.0771,200——
2020-06-02$98.97$116.25113,300——
2020-06-01$98.53$115.74105,400——
2020-05-29$100.65$118.23179,300——
2020-05-28$100.28$117.79210,300——
2020-05-27$102.08$119.91170,800——
2020-05-26$98.67$115.90185,800——
2020-05-22$93.29$109.58116,200——
2020-05-21$93.43$109.7594,800——
2020-05-20$93.95$110.36137,700——
2020-05-19$91.99$108.05196,200——
2020-05-18$90.82$106.68226,700——
2020-05-15$86.30$101.37446,700——
2020-05-14$80.30$94.32250,300——
2020-05-13$83.45$98.02144,800——
2020-05-12$85.17$100.04251,100——
2020-05-11$86.05$101.08166,300——
2020-05-08$86.00$101.02166,000——
2020-05-07$84.90$99.73109,200——
2020-05-06$84.98$99.82119,300——
2020-05-05$86.00$101.02165,200——
2020-05-04$85.71$100.68443,100——
2020-05-01$87.24$102.47284,400——
2020-04-30$89.24$104.82293,800——
2020-04-29$93.82$110.20275,300——
2020-04-28$93.03$109.28184,300——
2020-04-27$96.69$113.58187,400——
2020-04-24$91.71$107.73121,900——
2020-04-23$92.48$108.63120,000——
2020-04-22$91.99$108.05158,400——
2020-04-21$91.38$107.34108,300——
2020-04-20$94.26$110.7296,900——
2020-04-17$95.64$112.34155,200——
2020-04-16$94.46$110.96259,300——
2020-04-15$93.52$109.85130,300——
2020-04-14$98.44$115.6395,400——
2020-04-13$97.97$115.08110,200——
2020-04-09$99.85$117.29182,000——
2020-04-08$100.52$118.07125,800——
2020-04-07$97.89$114.98197,800——
2020-04-06$101.38$119.08204,000——
2020-04-03$94.54$111.05136,000——
2020-04-02$95.33$111.98132,200——
2020-04-01$93.09$109.35144,300——
2020-03-31$98.72$115.96284,500——
2020-03-30$98.38$115.56177,300——
2020-03-27$95.28$111.92151,400——
2020-03-26$98.50$115.70233,900——
2020-03-25$93.67$110.03185,400——
2020-03-24$99.63$117.03164,700——
2020-03-23$97.50$114.53136,500——
2020-03-20$94.25$110.71311,800——
2020-03-19$100.20$117.70310,100——
2020-03-18$100.40$117.93263,700——
2020-03-17$95.84$112.58322,000——
2020-03-16$83.67$98.28151,900——
2020-03-13$91.00$106.89150,500——
2020-03-12$81.49$95.72213,700——
2020-03-11$89.29$104.88105,800——
2020-03-10$92.14$108.23108,500——
2020-03-09$89.04$104.59132,100——
2020-03-06$95.63$112.3377,800——
2020-03-05$95.23$111.86148,400——
2020-03-04$98.73$115.9778,400——
2020-03-03$95.18$111.8099,600——
2020-03-02$96.87$113.79101,000——
2020-02-28$94.46$110.96165,600——
2020-02-27$94.75$111.30117,700——
2020-02-26$97.14$114.1062,300——
2020-02-25$97.22$114.2082,600——
2020-02-24$100.03$117.50100,200——
2020-02-21$103.18$121.20173,200——
2020-02-20$112.07$131.6457,000——
2020-02-19$111.63$131.1262,900——
2020-02-18$109.80$128.9794,500——
2020-02-14$112.06$131.6363,500——
2020-02-13$111.94$131.4957,100——
2020-02-12$111.86$131.3998,500——
2020-02-11$112.71$132.3945,100——
2020-02-10$112.13$131.7157,000——
2020-02-07$110.65$129.9777,400——
2020-02-06$113.32$133.1148,900——
2020-02-05$113.60$133.4480,300——
2020-02-04$111.98$131.5469,600——
2020-02-03$109.35$128.45115,200——
2020-01-31$108.02$126.88127,700——
2020-01-30$109.76$128.9367,200——
2020-01-29$108.87$127.8892,300——
2020-01-28$108.94$127.9679,300——
2020-01-27$107.36$126.1196,200——
2020-01-24$106.85$125.5193,600——
2020-01-23$107.89$126.73157,100——
2020-01-22$107.03$125.7258,100——
2020-01-21$106.82$125.47114,300——
2020-01-17$108.49$127.4482,300——
2020-01-16$108.49$127.4463,100——
2020-01-15$107.63$126.4384,700——
2020-01-14$106.88$125.54112,800——
2020-01-13$106.41$124.9972,900——
2020-01-10$104.55$122.81138,600——
2020-01-09$102.28$120.14186,800——
2020-01-08$103.38$121.43136,100——
2020-01-07$102.42$120.31127,200——
2020-01-06$103.52$121.60128,000——
2020-01-03$103.28$121.32187,800——
2020-01-02$102.61$120.5388,600——