Balchem Corp (BCPC) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -5.4%
- 3M
- -0.9%
- YTD
- +9.0%
- 1Y
- +10.3%
- 3Y
- +9.9%
- 5Y
- +2.9%
Loading 10-year price history...
BCPC Historical Performance
BCPC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +16.8%
- 2003 annual price return
- -5.5%
- 2004 annual price return
- +49.6%
- 2005 annual price return
- +31.0%
- 2006 annual price return
- +23.0%
- 2007 annual price return
- +35.5%
- 2008 annual price return
- +15.3%
- 2009 annual price return
- +36.6%
- 2010 annual price return
- +49.0%
- 2011 annual price return
- +16.5%
- 2012 annual price return
- -10.3%
- 2013 annual price return
- +56.6%
- 2014 annual price return
- +16.6%
- 2015 annual price return
- -5.3%
- 2016 annual price return
- +44.4%
- 2017 annual price return
- -3.2%
- 2018 annual price return
- -3.9%
- 2019 annual price return
- +29.3%
- 2020 annual price return
- +12.3%
- 2021 annual price return
- +46.2%
- 2022 annual price return
- -26.9%
- 2023 annual price return
- +22.2%
- 2024 annual price return
- +11.5%
- 2025 annual price return
- -3.3%
- 2026 annual price return
- +8.8%
BCPC Stock Price Trajectory (1986–2026)
As of September 25, 2026, Balchem Corp (BCPC) trades at $167.84, representing a +10.3% return over the past year. The stock has delivered a +18.3% total return over five years (+2.9% 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 -9.8%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers INGR (-21.0% 1Y), IFF (+37.3% 1Y), and AVNT (+20.9% 1Y), BCPC has underperformed the peer group average. Compare BCPC vs INGR →
BCPC Historical Price Data · from 1986
Rows 1–50 of 10,156| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 168.84 | 169.16 | 166.91 | 167.84 | 153K | -0.24% |
| 2026-09-23 | 167.19 | 169.51 | 167.19 | 168.24 | 146K | -0.10% |
| 2026-09-22 | 169.49 | 170.78 | 167.99 | 168.40 | 217K | +0.63% |
| 2026-09-21 | 167.65 | 168.59 | 166.19 | 167.34 | 193K | +0.17% |
| 2026-09-18 | 165.10 | 167.14 | 164.24 | 167.05 | 541K | +0.78% |
| 2026-09-17 | 167.50 | 168.35 | 165.28 | 165.76 | 242K | -1.10% |
| 2026-09-16 | 166.39 | 170.37 | 165.59 | 167.60 | 240K | +1.41% |
| 2026-09-15 | 167.27 | 167.27 | 163.83 | 165.27 | 142K | -0.94% |
| 2026-09-14 | 165.21 | 168.18 | 164.96 | 166.83 | 246K | +1.48% |
| 2026-09-11 | 168.39 | 168.91 | 164.15 | 164.39 | 173K | -1.37% |
| 2026-09-10 | 167.58 | 167.88 | 165.13 | 166.67 | 128K | -0.99% |
| 2026-09-09 | 168.63 | 170.62 | 168.03 | 168.34 | 122K | -1.30% |
| 2026-09-08 | 170.32 | 171.27 | 169.38 | 170.56 | 138K | -0.61% |
| 2026-09-04 | 171.56 | 172.53 | 170.70 | 171.61 | 90K | -0.08% |
| 2026-09-03 | 176.59 | 176.76 | 171.47 | 171.74 | 180K | -2.13% |
| 2026-09-02 | 174.65 | 177.39 | 173.47 | 175.47 | 172K | +1.25% |
| 2026-09-01 | 175.03 | 176.18 | 173.17 | 173.31 | 158K | -1.47% |
| 2026-08-31 | 177.50 | 178.31 | 174.83 | 175.89 | 197K | -1.43% |
| 2026-08-28 | 178.97 | 179.75 | 177.07 | 178.44 | 151K | +0.33% |
| 2026-08-27 | 179.03 | 179.03 | 177.53 | 177.86 | 111K | -1.07% |
| 2026-08-26 | 180.25 | 181.74 | 178.99 | 179.79 | 140K | +0.16% |
| 2026-08-25 | 177.40 | 179.95 | 176.12 | 179.50 | 203K | +1.13% |
| 2026-08-24 | 181.62 | 182.99 | 177.38 | 177.50 | 280K | -2.09% |
| 2026-08-21 | 181.73 | 181.82 | 178.67 | 181.28 | 138K | +0.92% |
| 2026-08-20 | 178.12 | 182.00 | 178.12 | 179.63 | 140K | -0.31% |
| 2026-08-19 | 178.52 | 181.77 | 178.24 | 180.19 | 131K | +1.80% |
| 2026-08-18 | 179.65 | 179.73 | 176.73 | 177.00 | 170K | -0.77% |
| 2026-08-17 | 177.24 | 179.27 | 176.54 | 178.38 | 109K | -0.07% |
| 2026-08-14 | 177.36 | 178.56 | 174.55 | 178.51 | 89K | +0.77% |
| 2026-08-13 | 182.07 | 182.07 | 176.34 | 177.14 | 165K | -1.46% |
| 2026-08-12 | 179.11 | 181.21 | 177.93 | 179.76 | 138K | +0.42% |
| 2026-08-11 | 178.18 | 179.93 | 176.51 | 179.01 | 119K | +1.03% |
| 2026-08-10 | 178.29 | 179.93 | 176.65 | 177.19 | 125K | -1.25% |
| 2026-08-07 | 179.37 | 180.48 | 178.45 | 179.43 | 176K | -0.55% |
| 2026-08-06 | 180.00 | 181.48 | 177.17 | 180.42 | 187K | +0.91% |
| 2026-08-05 | 174.78 | 178.89 | 173.46 | 178.79 | 268K | +2.29% |
| 2026-08-04 | 172.26 | 178.62 | 169.84 | 174.78 | 270K | +0.70% |
| 2026-08-03 | 170.75 | 177.05 | 170.28 | 173.57 | 262K | +3.59% |
| 2026-07-31 | 163.19 | 167.79 | 160.46 | 167.56 | 346K | +2.97% |
| 2026-07-30 | 163.32 | 164.16 | 160.89 | 162.73 | 272K | -0.60% |
| 2026-07-29 | 164.88 | 165.42 | 163.45 | 163.71 | 158K | -1.25% |
| 2026-07-28 | 167.19 | 169.57 | 165.68 | 165.79 | 318K | +0.61% |
| 2026-07-27 | 163.66 | 165.43 | 162.65 | 164.79 | 139K | +1.22% |
| 2026-07-24 | 161.58 | 163.72 | 161.45 | 162.81 | 130K | +1.12% |
| 2026-07-23 | 160.67 | 162.26 | 159.91 | 161.00 | 146K | -0.68% |
| 2026-07-22 | 161.37 | 162.29 | 160.47 | 162.10 | 153K | +0.61% |
| 2026-07-21 | 162.43 | 163.29 | 160.76 | 161.12 | 198K | -1.14% |
| 2026-07-20 | 163.87 | 165.40 | 161.27 | 162.97 | 149K | -0.23% |
| 2026-07-17 | 166.35 | 168.91 | 162.85 | 163.35 | 171K | -1.73% |
| 2026-07-16 | 163.16 | 166.61 | 162.63 | 166.23 | 230K | +2.17% |
BCPC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BCPC — Frequently Asked Questions
Quick answers to the most common questions about buying BCPC stock.
How has BCPC stock performed recently?
BCPC returned +10.3% over the past year, beating its 5-year annualized CAGR of +2.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BCPC's all-time high price?
Balchem Corp reached $186.03 on 2024-07-29. The 52-week high is $183.90. Current 1-year return of +10.3% places the stock closer to 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 1986-2026, downloadable in CSV format.