Balchem Corporation (BCPC) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +5.9%
- 3M
- -1.1%
- YTD
- +9.1%
- 1Y
- +3.4%
- 3Y
- +9.2%
- 5Y
- +4.8%
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 July 8, 2026, Balchem Corporation (BCPC) trades at $168.11, representing a +3.4% return over the past year. The stock has delivered a +29.4% total return over five years (+4.8% 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 -9.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers INGR (-27.7% 1Y), IFF (+9.1% 1Y), and AVNT (+14.9% 1Y), BCPC has underperformed the peer group average. Compare BCPC vs INGR →
BCPC Historical Price Data · from 1986
Rows 1–50 of 10,101| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 168.03 | 168.51 | 165.00 | 168.11 | 277K | +0.66% |
| 2026-07-06 | 166.89 | 168.80 | 164.96 | 167.01 | 336K | -1.06% |
| 2026-07-02 | 170.33 | 170.34 | 167.52 | 168.80 | 189K | -0.05% |
| 2026-07-01 | 169.54 | 170.87 | 168.34 | 168.89 | 215K | -0.04% |
| 2026-06-30 | 168.36 | 170.92 | 168.02 | 168.95 | 242K | -0.15% |
| 2026-06-29 | 169.39 | 171.85 | 167.74 | 169.21 | 240K | -1.17% |
| 2026-06-26 | 169.23 | 174.09 | 167.91 | 171.22 | 0 | +1.18% |
| 2026-06-25 | 167.97 | 171.21 | 165.47 | 169.23 | 179K | -0.03% |
| 2026-06-24 | 166.28 | 170.63 | 165.44 | 169.28 | 184K | +1.95% |
| 2026-06-23 | 166.17 | 168.42 | 165.47 | 166.04 | 171K | +0.28% |
| 2026-06-22 | 164.97 | 167.10 | 164.85 | 165.57 | 163K | -0.21% |
| 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% |
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 +3.4% over the past year, beating its 5-year annualized CAGR of +4.8%. 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 +3.4% 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.