Balchem Corporation (BCPC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BCPC Historical Performance
Short-Term Returns
BCPC Stock Price Trajectory (2011–2026)
As of May 6, 2026, Balchem Corporation (BCPC) trades at $161.13, representing a -1.0% return over the past year. The stock has delivered a +24.5% total return over five years (+4.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $186.03 on July 29, 2024. From this peak, BCPC has corrected -13.4%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers INGR (-19.8% 1Y), IFF (-10.6% 1Y), and AVNT (+9.3% 1Y), BCPC has underperformed the peer group average. Compare BCPC vs INGR →
BCPC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 161.61 | 163.24 | 160.49 | 161.13 | 163K | -0.60% |
| 2026-05-04 | 161.27 | 165.34 | 160.31 | 162.10 | 216K | +0.36% |
| 2026-05-01 | 161.21 | 163.63 | 158.06 | 161.52 | 239K | -0.06% |
| 2026-04-30 | 172.04 | 176.18 | 159.66 | 161.62 | 268K | -6.76% |
| 2026-04-29 | 175.82 | 176.25 | 173.25 | 173.33 | 162K | -2.23% |
| 2026-04-28 | 176.15 | 177.40 | 174.79 | 177.28 | 200K | +1.23% |
| 2026-04-27 | 174.10 | 175.99 | 172.71 | 175.12 | 289K | +0.77% |
| 2026-04-24 | 176.29 | 176.38 | 171.69 | 173.78 | 380K | -1.56% |
| 2026-04-23 | 175.44 | 177.13 | 174.09 | 176.53 | 220K | +0.78% |
| 2026-04-22 | 176.34 | 177.49 | 175.11 | 175.17 | 119K | -0.29% |
| 2026-04-21 | 176.93 | 177.84 | 173.93 | 175.68 | 249K | -1.04% |
| 2026-04-20 | 176.97 | 178.70 | 175.12 | 177.52 | 181K | -0.08% |
| 2026-04-17 | 175.38 | 178.60 | 173.36 | 177.66 | 222K | +1.84% |
| 2026-04-16 | 174.26 | 176.90 | 174.26 | 174.45 | 271K | -0.03% |
| 2026-04-15 | 174.89 | 176.51 | 172.90 | 174.50 | 178K | -0.61% |
| 2026-04-14 | 176.05 | 176.05 | 173.50 | 175.57 | 94K | -0.53% |
| 2026-04-13 | 175.60 | 176.90 | 173.11 | 176.51 | 159K | +0.92% |
| 2026-04-10 | 174.37 | 174.95 | 173.18 | 174.89 | 118K | -0.10% |
| 2026-04-09 | 172.26 | 177.13 | 172.10 | 175.07 | 219K | +0.59% |
| 2026-04-08 | 173.46 | 175.00 | 171.45 | 174.05 | 166K | +2.37% |
| 2026-04-07 | 169.49 | 171.13 | 168.86 | 170.02 | 119K | +0.26% |
| 2026-04-06 | 169.06 | 170.47 | 168.75 | 169.58 | 126K | -0.49% |
| 2026-04-02 | 169.88 | 171.26 | 168.31 | 170.42 | 172K | -0.85% |
| 2026-04-01 | 171.01 | 173.24 | 169.19 | 171.88 | 162K | +1.42% |
| 2026-03-31 | 170.67 | 172.15 | 167.15 | 169.48 | 212K | -0.56% |
| 2026-03-30 | 168.90 | 171.51 | 166.79 | 170.44 | 330K | +2.09% |
| 2026-03-27 | 165.21 | 167.71 | 164.91 | 166.95 | 229K | +0.34% |
| 2026-03-26 | 166.38 | 167.60 | 165.21 | 166.39 | 94K | -0.34% |
| 2026-03-25 | 166.96 | 167.92 | 160.37 | 166.96 | 114K | +0.63% |
| 2026-03-24 | 162.33 | 166.68 | 161.71 | 165.92 | 171K | +0.99% |
See BCPC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BCPC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BCPC vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonBCPC — Frequently Asked Questions
Quick answers to the most common questions about buying BCPC stock.
How has BCPC stock performed recently?
BCPC declined -1.0% over the past year, below its 5-year annualized CAGR of +4.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BCPC's all-time high price?
Balchem Corporation reached $186.03 on 2024-07-29. The 52-week high is $183.90. Current 1-year return of -1.0% places the stock further from historical peaks.
Where can I download BCPC historical price data?
This page provides BCPC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.