Balchem Corporation
BCPCNASDAQBasic Materials● Active
$159.91
+$1.89(+1.20%)
Market Cap$5.1B
P/E Ratio—
52W High$183.9
52W Low$139.17
Balchem Corporation（BCPC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bcpc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$186.03
Jul 29, 2024
-14.0% from here
5-Year Low5Y
$110.15
Jun 21, 2022
+45.2% from low
IPO Priceadj.
$0.2502
Jun 3, 1986
+63.8K% since IPO
1 Year Ago
$168.07
Jun 9, 2025
-4.9% in 1Y
5 Years Ago
$132.94
Jun 8, 2021
+20.3% in 5Y
10 Years Ago
$62.66
Jun 8, 2016
+155.2% in 10Y
Historical Price Data · BCPC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $158.85 | $161.11 | $157.52 | $159.91 | $159.91 | 284K | +0.67% |
| Jun 4, 2026 | $159.00 | $159.70 | $155.87 | $158.02 | $158.02 | 173K | -0.62% |
| Jun 3, 2026 | $156.94 | $158.32 | $156.12 | $156.62 | $156.62 | 494K | -0.20% |
| Jun 2, 2026 | $157.08 | $159.76 | $156.47 | $157.31 | $157.31 | 210K | +0.15% |
| Jun 1, 2026 | $156.70 | $158.24 | $152.91 | $156.30 | $156.30 | 236K | -0.26% |
| May 29, 2026 | $159.56 | $159.56 | $156.36 | $156.73 | $156.73 | 260K | -1.77% |
| May 28, 2026 | $160.59 | $161.08 | $158.81 | $160.26 | $160.26 | 118K | -0.21% |
| May 27, 2026 | $161.21 | $163.87 | $160.37 | $160.92 | $160.92 | 139K | -0.18% |
| May 26, 2026 | $162.06 | $163.30 | $160.89 | $161.50 | $161.50 | 190K | -0.35% |
| May 22, 2026 | $161.60 | $162.61 | $161.46 | $161.75 | $161.75 | 129K | +0.09% |
| May 21, 2026 | $159.80 | $161.79 | $156.64 | $161.75 | $161.75 | 162K | +1.22% |
| May 20, 2026 | $159.01 | $161.38 | $157.71 | $161.20 | $161.20 | 173K | +1.38% |
| May 19, 2026 | $159.14 | $160.85 | $157.23 | $159.21 | $159.21 | 144K | +0.04% |
| May 18, 2026 | $159.21 | $161.85 | $158.61 | $159.47 | $159.47 | 142K | +0.16% |
| May 15, 2026 | $161.00 | $161.26 | $159.02 | $159.02 | $159.02 | 123K | -1.23% |
| May 14, 2026 | $161.09 | $163.57 | $160.47 | $161.09 | $161.09 | 142K | +0.00% |
| May 13, 2026 | $158.95 | $161.28 | $157.25 | $160.65 | $160.65 | 158K | +1.07% |
| May 12, 2026 | $159.70 | $160.54 | $157.54 | $159.47 | $159.47 | 177K | -0.14% |
| May 11, 2026 | $161.50 | $161.50 | $157.85 | $158.93 | $158.93 | 161K | -1.59% |
| May 8, 2026 | $159.75 | $161.32 | $159.00 | $160.97 | $160.97 | 97K | +0.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BCPC
Jan 1 → Dec 31 · 6 years2026+4.3%$153.36 → $159.91
+4.3%
2025-6.1%$163.32 → $153.36
-6.1%
2024+10.2%$147.89 → $163.00
+10.2%
2023+20.9%$123.07 → $148.75
+20.9%
2022-27.4%$168.20 → $122.11
-27.4%
2021+27.0%$132.72 → $168.60
+27.0%
Best Year2021 · +27.0%
Worst Year2022 · -27.4%
Positive Years4 / 6
Avg Annual Return+4.8%
6Y Total Return+20.5%
6Y CAGR~+3.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in BCPC?
If you invested $1,000 in BCPC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,552
Total Return+155.2%
CAGR~+9.8% / yr
Profit+$1,552
Based on Jun 8, 2016 · $62.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Balchem Corporation（BCPC）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $159.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BCPC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BCPC 历史股价FMP 日线复权 OHLCV