Balchem Corporation (BCPC) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +4.0%
- 3M
- +1.9%
- YTD
- +7.7%
- 1Y
- +3.8%
- 3Y
- +6.9%
- 5Y
- +5.0%
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
- +17.8%
BCPC Stock Price Trajectory (1986–2026)
As of June 21, 2026, Balchem Corporation (BCPC) trades at $165.92, representing a +3.8% return over the past year. The stock has delivered a +30.9% total return over five years (+5.0% 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 -10.8%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers INGR (-28.5% 1Y), IFF (+2.4% 1Y), and AVNT (+10.2% 1Y), BCPC has underperformed the peer group average. Compare BCPC vs INGR →
BCPC Historical Price Data · from 1986
Rows 1–50 of 10,090| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 164.75 | 166.46 | 164.47 | 165.92 | 485K | +0.94% |
| 2026-06-17 | 163.69 | 165.07 | 162.09 | 164.38 | 269K | +0.13% |
| 2026-06-16 | 164.79 | 165.92 | 163.19 | 164.17 | 256K | +0.30% |
| 2026-06-15 | 164.70 | 165.71 | 163.06 | 163.68 | 98K | -0.82% |
| 2026-06-12 | 165.73 | 167.98 | 164.14 | 165.04 | 146K | -0.18% |
| 2026-06-11 | 162.52 | 165.93 | 162.52 | 165.34 | 154K | +2.28% |
| 2026-06-10 | 162.81 | 163.66 | 160.56 | 161.65 | 163K | -0.41% |
| 2026-06-09 | 159.90 | 162.66 | 159.90 | 162.32 | 187K | +2.29% |
| 2026-06-08 | 159.12 | 160.47 | 158.00 | 158.69 | 121K | -0.76% |
| 2026-06-05 | 158.02 | 160.66 | 158.02 | 159.91 | 165K | +1.20% |
| 2026-06-04 | 159.00 | 159.70 | 155.87 | 158.02 | 129K | +0.89% |
| 2026-06-03 | 156.94 | 158.32 | 155.94 | 156.62 | 166K | -0.44% |
| 2026-06-02 | 157.48 | 159.76 | 156.46 | 157.31 | 191K | +0.65% |
| 2026-06-01 | 156.31 | 158.24 | 152.91 | 156.30 | 222K | -0.27% |
| 2026-05-29 | 159.56 | 159.60 | 156.36 | 156.73 | 239K | -2.20% |
| 2026-05-28 | 159.61 | 161.08 | 158.81 | 160.26 | 107K | -0.41% |
| 2026-05-27 | 161.21 | 163.87 | 160.37 | 160.92 | 109K | -0.36% |
| 2026-05-26 | 162.06 | 163.25 | 160.89 | 161.50 | 144K | -0.15% |
| 2026-05-22 | 162.34 | 162.61 | 161.46 | 161.75 | 122K | 0.00% |
| 2026-05-21 | 159.80 | 161.79 | 156.64 | 161.75 | 157K | +0.34% |
| 2026-05-20 | 158.28 | 161.38 | 157.71 | 161.20 | 166K | +1.25% |
| 2026-05-19 | 159.14 | 160.84 | 157.83 | 159.21 | 140K | -0.16% |
| 2026-05-18 | 159.21 | 161.85 | 158.61 | 159.47 | 136K | +0.28% |
| 2026-05-15 | 160.11 | 161.25 | 159.01 | 159.02 | 113K | -1.28% |
| 2026-05-14 | 160.62 | 163.16 | 160.59 | 161.09 | 130K | +0.27% |
| 2026-05-13 | 158.31 | 161.28 | 157.25 | 160.65 | 154K | +0.74% |
| 2026-05-12 | 159.70 | 160.54 | 157.65 | 159.47 | 171K | +0.34% |
| 2026-05-11 | 161.49 | 161.50 | 157.85 | 158.93 | 140K | -1.27% |
| 2026-05-08 | 159.42 | 161.31 | 159.00 | 160.97 | 91K | +0.92% |
| 2026-05-07 | 162.80 | 163.29 | 159.49 | 159.50 | 157K | -1.16% |
| 2026-05-06 | 162.44 | 163.82 | 160.09 | 161.38 | 119K | +0.16% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +3.8% over the past year, beating its 5-year annualized CAGR of +5.0%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +3.8% 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.