Balchem Corporation ( BCPC) - Price History
Monthly price history for BCPC (Balchem Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $159.91 | $159.91 |
| May 2026 | $156.73 | $156.73 |
| April 2026 | $161.62 | $161.62 |
| March 2026 | $169.48 | $169.48 |
| February 2026 | $181.43 | $181.43 |
| January 2026 | $170.17 | $170.17 |
| December 2025 | $153.36 | $153.36 |
| November 2025 | $155.26 | $156.21 |
| October 2025 | $152.45 | $153.39 |
| September 2025 | $149.14 | $150.06 |
| August 2025 | $161.10 | $162.09 |
| July 2025 | $151.54 | $152.47 |
| June 2025 | $158.23 | $159.20 |
| May 2025 | $165.68 | $166.70 |
| April 2025 | $155.59 | $156.55 |
| March 2025 | $164.98 | $166 |
| February 2025 | $172.97 | $174.03 |
| January 2025 | $158.98 | $159.96 |
| December 2024 | $162 | $163 |
| November 2024 | $178.48 | $180.52 |
| October 2024 | $165.44 | $167.33 |
| September 2024 | $174.01 | $176 |
| August 2024 | $175.03 | $177.03 |
| July 2024 | $175.46 | $177.46 |
| June 2024 | $152.21 | $153.95 |
| May 2024 | $151.87 | $153.60 |
| April 2024 | $139.78 | $141.38 |
| March 2024 | $153.20 | $154.95 |
| February 2024 | $155.42 | $157.19 |
| January 2024 | $138.58 | $140.16 |
| December 2023 | $147.07 | $148.75 |
| November 2023 | $122.32 | $124.72 |
| October 2023 | $114 | $116.24 |
| September 2023 | $121.66 | $124.04 |
| August 2023 | $137.80 | $140.50 |
| July 2023 | $132.15 | $134.74 |
| June 2023 | $132.22 | $134.81 |
| May 2023 | $121.25 | $123.63 |
| April 2023 | $128.87 | $131.40 |
| March 2023 | $124.05 | $126.48 |
| February 2023 | $127.50 | $130 |
| January 2023 | $128.12 | $130.63 |
| December 2022 | $119.76 | $122.11 |
| November 2022 | $137.29 | $140.80 |
| October 2022 | $136.31 | $139.80 |
| September 2022 | $118.55 | $121.58 |
| August 2022 | $128.53 | $131.82 |
| July 2022 | $132.38 | $135.76 |
| June 2022 | $126.50 | $129.74 |
| May 2022 | $121.33 | $124.43 |
| April 2022 | $120.13 | $123.20 |
| March 2022 | $133.29 | $136.70 |
| February 2022 | $134.89 | $138.34 |
| January 2022 | $143.28 | $146.94 |
| December 2021 | $164.40 | $168.60 |
| November 2021 | $153.46 | $158 |
| October 2021 | $148.69 | $153.09 |
| September 2021 | $140.90 | $145.07 |
| August 2021 | $136.38 | $140.42 |
| July 2021 | $131.01 | $134.89 |
| June 2021 | $127.49 | $131.26 |
| May 2021 | $127.24 | $131 |
| April 2021 | $123.54 | $127.19 |
| March 2021 | $121.81 | $125.41 |
| February 2021 | $115.93 | $119.36 |
| January 2021 | $103.95 | $107.03 |
| December 2020 | $111.91 | $115.22 |
| November 2020 | $100.19 | $103.69 |
| October 2020 | $96.58 | $99.95 |
| September 2020 | $94.34 | $97.63 |
| August 2020 | $94.41 | $97.70 |
| July 2020 | $96.88 | $100.26 |
| June 2020 | $91.66 | $94.86 |
| May 2020 | $97.26 | $100.65 |
| April 2020 | $86.23 | $89.24 |
| March 2020 | $95.39 | $98.72 |
| February 2020 | $91.28 | $94.46 |
| January 2020 | $104.38 | $108.02 |
| December 2019 | $98.20 | $101.63 |
| November 2019 | $95.78 | $99.63 |
| October 2019 | $97.30 | $101.21 |
| September 2019 | $95.36 | $99.19 |
| August 2019 | $85.36 | $88.79 |
| July 2019 | $98.67 | $102.64 |
| June 2019 | $96.11 | $99.97 |
| May 2019 | $87.19 | $90.69 |
| April 2019 | $97.59 | $101.51 |
| March 2019 | $89.21 | $92.80 |
| February 2019 | $85.30 | $88.73 |
| January 2019 | $79.81 | $83.02 |
| December 2018 | $75.32 | $78.35 |
| November 2018 | $82.84 | $86.70 |
| October 2018 | $89.48 | $93.65 |
| September 2018 | $107.09 | $112.09 |
| August 2018 | $105.95 | $110.89 |
| July 2018 | $95.82 | $100.29 |
| June 2018 | $93.76 | $98.14 |
| May 2018 | $92.13 | $96.43 |
| April 2018 | $84.31 | $88.24 |
| March 2018 | $78.11 | $81.75 |
| February 2018 | $71.90 | $75.25 |
| January 2018 | $75.48 | $79 |
| December 2017 | $77.01 | $80.60 |
| November 2017 | $82.95 | $87.27 |
| October 2017 | $80.12 | $84.29 |
| September 2017 | $77.26 | $81.29 |
| August 2017 | $71.25 | $74.96 |
| July 2017 | $73.76 | $77.60 |
| June 2017 | $73.86 | $77.71 |
| May 2017 | $74.82 | $78.72 |
| April 2017 | $77.14 | $81.16 |
| March 2017 | $78.34 | $82.42 |
| February 2017 | $82.85 | $87.17 |
| January 2017 | $81.02 | $85.24 |
| December 2016 | $79.76 | $83.92 |
| November 2016 | $75.56 | $79.86 |
| October 2016 | $71.81 | $75.90 |
| September 2016 | $73.35 | $77.53 |
| August 2016 | $66.26 | $70.03 |
| July 2016 | $60.43 | $63.87 |
| June 2016 | $56.44 | $59.65 |
| May 2016 | $56.72 | $59.95 |
| April 2016 | $58.05 | $61.36 |
| March 2016 | $58.68 | $62.02 |
| February 2016 | $59.86 | $63.27 |
| January 2016 | $53.12 | $56.14 |
| December 2015 | $57.52 | $60.80 |
| November 2015 | $64.44 | $68.49 |
| October 2015 | $64.26 | $68.30 |
| September 2015 | $57.18 | $60.77 |
| August 2015 | $55.07 | $58.53 |
| July 2015 | $53.32 | $56.67 |
| June 2015 | $52.43 | $55.72 |
| May 2015 | $53.12 | $56.46 |
| April 2015 | $49.32 | $52.42 |
| March 2015 | $52.11 | $55.38 |
| February 2015 | $55.44 | $58.92 |
| January 2015 | $49.84 | $52.97 |
| December 2014 | $62.70 | $66.64 |
| November 2014 | $60.89 | $65 |
| October 2014 | $60.61 | $64.70 |
| September 2014 | $52.99 | $56.57 |
| August 2014 | $48.19 | $51.44 |
| July 2014 | $46.84 | $50 |
| June 2014 | $50.18 | $53.56 |
| May 2014 | $51.66 | $55.14 |
| April 2014 | $58.03 | $61.95 |
| March 2014 | $48.82 | $52.12 |
| February 2014 | $47.32 | $50.51 |
| January 2014 | $51.07 | $54.52 |
| December 2013 | $54.99 | $58.70 |
| November 2013 | $55.16 | $59.15 |
| October 2013 | $53.40 | $57.26 |
| September 2013 | $48.26 | $51.75 |
| August 2013 | $44.64 | $47.86 |
| July 2013 | $46.41 | $49.76 |
| June 2013 | $41.74 | $44.75 |
| May 2013 | $44.78 | $48.01 |
| April 2013 | $40.42 | $43.34 |
| March 2013 | $40.98 | $43.94 |
| February 2013 | $37.61 | $40.33 |
| January 2013 | $34.88 | $37.40 |
| December 2012 | $33.99 | $36.45 |
| November 2012 | $33.14 | $35.75 |
| October 2012 | $32.29 | $34.83 |
| September 2012 | $34.05 | $36.73 |
| August 2012 | $33.82 | $36.48 |
| July 2012 | $30.90 | $33.33 |
| June 2012 | $30.23 | $32.61 |
| May 2012 | $26.92 | $29.04 |
| April 2012 | $26.79 | $28.90 |
| March 2012 | $28.04 | $30.25 |
| February 2012 | $25.26 | $27.25 |
| January 2012 | $35.08 | $37.84 |
| December 2011 | $37.58 | $40.54 |
| November 2011 | $38.30 | $41.50 |
| October 2011 | $34.03 | $36.87 |
| September 2011 | $34.44 | $37.31 |
| August 2011 | $38.12 | $41.30 |
| July 2011 | $40.40 | $43.77 |
| June 2011 | $40.41 | $43.78 |
| May 2011 | $39.83 | $43.15 |
| April 2011 | $36.63 | $39.69 |
| March 2011 | $34.63 | $37.52 |
| February 2011 | $33.23 | $36 |
| January 2011 | $31.06 | $33.65 |
| December 2010 | $31.21 | $33.81 |
| November 2010 | $28.45 | $30.96 |
| October 2010 | $28.08 | $30.56 |
| September 2010 | $28.36 | $30.86 |
| August 2010 | $22.46 | $24.45 |
| July 2010 | $24.30 | $26.45 |
| June 2010 | $22.97 | $25 |
| May 2010 | $22.32 | $24.29 |
| April 2010 | $23.83 | $25.94 |
| March 2010 | $22.65 | $24.65 |
| February 2010 | $20.13 | $21.91 |
| January 2010 | $17.82 | $19.39 |
| December 2009 | $20.53 | $33.51 |
| November 2009 | $19.47 | $31.88 |
| October 2009 | $16.85 | $27.59 |
| September 2009 | $16.06 | $26.30 |
| August 2009 | $15.20 | $24.90 |
| July 2009 | $16.94 | $27.75 |
| June 2009 | $14.97 | $24.52 |
| May 2009 | $14.72 | $24.10 |
| April 2009 | $15.20 | $24.89 |
| March 2009 | $15.34 | $25.13 |
| February 2009 | $12.67 | $20.75 |
| January 2009 | $13.63 | $22.33 |
| December 2008 | $15.21 | $24.91 |
| November 2008 | $15.82 | $26.03 |
| October 2008 | $15.54 | $25.56 |
| September 2008 | $16.21 | $26.67 |
| August 2008 | $16.59 | $27.29 |
| July 2008 | $15.35 | $25.25 |
| June 2008 | $14.06 | $23.13 |
| May 2008 | $15.03 | $24.72 |
| April 2008 | $13.90 | $22.86 |
| March 2008 | $13.93 | $22.92 |
| February 2008 | $12.18 | $20.04 |
| January 2008 | $12.51 | $20.57 |
| December 2007 | $13.61 | $22.38 |
| November 2007 | $12.93 | $21.38 |
| October 2007 | $13.13 | $21.71 |
| September 2007 | $12.34 | $20.41 |
| August 2007 | $12.42 | $20.54 |
| July 2007 | $10.29 | $17.01 |
| June 2007 | $10.99 | $18.17 |
| May 2007 | $10.67 | $17.64 |
| April 2007 | $11.12 | $18.38 |
| March 2007 | $10.69 | $17.68 |
| February 2007 | $8.96 | $14.81 |
| January 2007 | $9.28 | $15.35 |
| December 2006 | $10.35 | $25.68 |
| November 2006 | $10.42 | $25.95 |
| October 2006 | $8.98 | $22.36 |
| September 2006 | $7.95 | $19.79 |
| August 2006 | $8 | $19.91 |
| July 2006 | $8.96 | $22.31 |
| June 2006 | $9.04 | $22.50 |
| May 2006 | $8.32 | $20.70 |
| April 2006 | $9.29 | $23.13 |
| March 2006 | $9.27 | $23.07 |
| February 2006 | $8.62 | $21.47 |
| January 2006 | $8.98 | $22.35 |
| December 2005 | $7.98 | $29.81 |
| November 2005 | $7.36 | $27.58 |
| October 2005 | $7.33 | $27.44 |
| September 2005 | $7.36 | $27.55 |
| August 2005 | $8.25 | $30.90 |
| July 2005 | $8.52 | $31.91 |
| June 2005 | $8.02 | $30.05 |
| May 2005 | $7.40 | $27.70 |
| April 2005 | $6.41 | $24 |
| March 2005 | $6.21 | $23.25 |
| February 2005 | $5.83 | $21.85 |
| January 2005 | $6.30 | $23.60 |
| December 2004 | $6.17 | $34.69 |
| November 2004 | $5.47 | $30.81 |
| October 2004 | $5.55 | $31.24 |
| September 2004 | $5.29 | $29.80 |
| August 2004 | $4.90 | $27.59 |
| July 2004 | $4.99 | $28.09 |
| June 2004 | $4.88 | $27.50 |
| May 2004 | $4.63 | $26.10 |
| April 2004 | $4.79 | $27 |
| March 2004 | $4.67 | $26.30 |
| February 2004 | $4.30 | $24.25 |
| January 2004 | $4.08 | $23 |
| December 2003 | $4.05 | $22.80 |
| November 2003 | $4.05 | $22.90 |
| October 2003 | $3.57 | $20.20 |
| September 2003 | $3.60 | $20.35 |
| August 2003 | $4.11 | $23.22 |
| July 2003 | $4.23 | $23.91 |
| June 2003 | $4.16 | $23.52 |
| May 2003 | $4.04 | $22.86 |
| April 2003 | $3.88 | $21.95 |
| March 2003 | $3.02 | $17.08 |
| February 2003 | $3.48 | $19.70 |
| January 2003 | $4.03 | $22.80 |
| December 2002 | $4.30 | $24.30 |
| November 2002 | $4.04 | $22.90 |
| October 2002 | $3.90 | $22.15 |
| September 2002 | $3.82 | $21.65 |
| August 2002 | $4.28 | $24.25 |
| July 2002 | $4.01 | $22.75 |
| June 2002 | $4.10 | $23.25 |
| May 2002 | $4.06 | $23 |
| April 2002 | $4.10 | $23.25 |
| March 2002 | $3.81 | $21.60 |
| February 2002 | $3.58 | $20.30 |
| January 2002 | $3.52 | $19.95 |
| December 2001 | $3.76 | $21.35 |
| November 2001 | $3.47 | $19.75 |
| October 2001 | $3.74 | $21.30 |
| September 2001 | $3.62 | $20.60 |
| August 2001 | $3.52 | $20 |
| July 2001 | $3.19 | $18.15 |
| June 2001 | $3.15 | $17.90 |
| May 2001 | $3.25 | $18.50 |
| April 2001 | $2.45 | $13.95 |
| March 2001 | $2.79 | $15.85 |
| February 2001 | $2.46 | $14 |
| January 2001 | $2.48 | $14.10 |
| December 2000 | $2.33 | $13.25 |
| November 2000 | $2.16 | $12.38 |
| October 2000 | $2.27 | $13 |
| September 2000 | $2.10 | $12 |
| August 2000 | $1.98 | $11.31 |
| July 2000 | $2.10 | $12 |
| June 2000 | $1.97 | $11.25 |
| May 2000 | $1.77 | $10.12 |
| April 2000 | $1.62 | $9.25 |
| March 2000 | $1.57 | $9 |
| February 2000 | $1.49 | $8.50 |
| January 2000 | $1.36 | $7.75 |
| December 1999 | $1.40 | $8 |
| November 1999 | $1.50 | $8.62 |
| October 1999 | $1.22 | $7 |
| September 1999 | $1.02 | $5.88 |
| August 1999 | $1.24 | $7.12 |
| July 1999 | $1.13 | $6.50 |
| June 1999 | $1 | $5.75 |
| May 1999 | $1.02 | $5.88 |
| April 1999 | $0.98 | $5.62 |
| March 1999 | $1 | $5.75 |
| February 1999 | $1.11 | $6.38 |
| January 1999 | $1.26 | $7.25 |
| December 1998 | $0.93 | $5.38 |
| November 1998 | $1.18 | $6.81 |
| October 1998 | $1.32 | $7.62 |
| September 1998 | $1.53 | $8.88 |
| August 1998 | $1.53 | $8.88 |
| July 1998 | $2.07 | $12 |
| June 1998 | $2.27 | $13.12 |
| May 1998 | $2.40 | $20.88 |
| April 1998 | $2.07 | $17.94 |
| March 1998 | $1.96 | $17 |
| February 1998 | $1.71 | $14.88 |
| January 1998 | $1.76 | $15.25 |
| December 1997 | $2.03 | $17.62 |
| November 1997 | $2.17 | $18.88 |
| October 1997 | $2.04 | $17.81 |
| September 1997 | $1.81 | $15.75 |
| August 1997 | $1.66 | $14.50 |
| July 1997 | $1.68 | $14.62 |
| June 1997 | $1.23 | $10.75 |
| May 1997 | $1.12 | $9.75 |
| April 1997 | $1.08 | $9.44 |
| March 1997 | $0.98 | $8.50 |
| February 1997 | $1.05 | $9.12 |
| January 1997 | $0.93 | $8.12 |
| December 1996 | $0.98 | $8.50 |
| November 1996 | $0.96 | $8.38 |
| October 1996 | $0.94 | $8.25 |
| September 1996 | $0.94 | $8.25 |
| August 1996 | $1.01 | $8.88 |
| July 1996 | $0.93 | $8.12 |
| June 1996 | $1.04 | $9.12 |
| May 1996 | $1.13 | $9.88 |
| April 1996 | $0.98 | $8.62 |
| March 1996 | $1.01 | $8.88 |
| February 1996 | $1.03 | $9 |
| January 1996 | $1.03 | $9 |
| December 1995 | $1.03 | $9 |
| November 1995 | $1 | $8.75 |
| October 1995 | $1.02 | $9 |
| September 1995 | $1.22 | $10.75 |
| August 1995 | $1.07 | $9.44 |
| July 1995 | $0.93 | $8.19 |
| June 1995 | $0.88 | $7.75 |
| May 1995 | $0.70 | $6.12 |
| April 1995 | $0.70 | $6.12 |
| March 1995 | $0.65 | $5.75 |
| February 1995 | $0.65 | $5.75 |
| January 1995 | $0.65 | $5.75 |
| December 1994 | $0.68 | $6 |
| November 1994 | $0.71 | $6.25 |
| October 1994 | $0.72 | $6.38 |
| September 1994 | $0.61 | $8.13 |
| August 1994 | $0.67 | $8.88 |
| July 1994 | $0.60 | $8 |
| June 1994 | $0.68 | $9 |
| May 1994 | $0.58 | $7.75 |
| April 1994 | $0.53 | $7 |
| March 1994 | $0.53 | $7 |
| February 1994 | $0.53 | $7 |
| January 1994 | $0.41 | $5.38 |
| December 1993 | $0.42 | $5.50 |
| November 1993 | $0.40 | $5.38 |
| October 1993 | $0.42 | $5.62 |
| September 1993 | $0.47 | $6.25 |
| August 1993 | $0.41 | $5.50 |
| July 1993 | $0.38 | $5.12 |
| June 1993 | $0.45 | $6 |
| May 1993 | $0.38 | $5 |
| April 1993 | $0.38 | $5.12 |
| March 1993 | $0.44 | $5.88 |
| February 1993 | $0.43 | $5.75 |
| January 1993 | $0.43 | $5.75 |
| December 1992 | $0.52 | $7 |
| November 1992 | $0.56 | $7.50 |
| October 1992 | $0.62 | $8.25 |
| September 1992 | $0.64 | $8.50 |
| August 1992 | $0.60 | $8 |
| July 1992 | $0.58 | $7.75 |
| June 1992 | $0.64 | $8.50 |
| May 1992 | $0.73 | $9.75 |
| April 1992 | $0.76 | $10.25 |
| March 1992 | $0.70 | $9.38 |
| February 1992 | $0.50 | $6.75 |
| January 1992 | $0.58 | $7.75 |
| December 1991 | $0.53 | $7.13 |
| November 1991 | $0.48 | $8.50 |
| October 1991 | $0.40 | $7.25 |
| September 1991 | $0.39 | $7 |
| August 1991 | $0.43 | $7.75 |
| July 1991 | $0.49 | $8.75 |
| June 1991 | $0.50 | $9 |
| May 1991 | $0.43 | $7.75 |
| April 1991 | $0.40 | $7.13 |
| March 1991 | $0.40 | $7.25 |
| February 1991 | $0.25 | $4.50 |
| January 1991 | $0.24 | $4.25 |
| December 1990 | $0.24 | $4.25 |
| November 1990 | $0.18 | $4.12 |
| October 1990 | $0.17 | $3.87 |
| September 1990 | $0.18 | $4 |
| August 1990 | $0.19 | $4.38 |
| July 1990 | $0.21 | $4.75 |
| June 1990 | $0.22 | $5 |
| May 1990 | $0.19 | $4.25 |
| April 1990 | $0.19 | $4.38 |
| March 1990 | $0.18 | $4 |
| February 1990 | $0.18 | $4 |
| January 1990 | $0.15 | $3.50 |
| December 1989 | $0.14 | $3.06 |
| November 1989 | $0.12 | $2.62 |
| October 1989 | $0.12 | $2.75 |
| September 1989 | $0.18 | $4 |
| August 1989 | $0.15 | $3.50 |
| July 1989 | $0.21 | $4.75 |
| June 1989 | $0.18 | $4.25 |
| May 1989 | $0.20 | $4.62 |
| April 1989 | $0.21 | $4.75 |
| March 1989 | $0.20 | $4.62 |
| February 1989 | $0.20 | $4.62 |
| January 1989 | $0.20 | $4.62 |
| December 1988 | $0.19 | $4.38 |
| November 1988 | $0.20 | $4.50 |
| October 1988 | $0.20 | $4.50 |
| September 1988 | $0.21 | $4.88 |
| August 1988 | $0.17 | $4 |
| July 1988 | $0.16 | $3.63 |
| June 1988 | $0.17 | $4 |
| May 1988 | $0.18 | $4.25 |
| April 1988 | $0.22 | $5 |
| March 1988 | $0.19 | $4.38 |
| February 1988 | $0.18 | $4.12 |
| January 1988 | $0.18 | $4.25 |
| December 1987 | $0.18 | $4.12 |
| November 1987 | $0.18 | $4.25 |
| October 1987 | $0.24 | $5.50 |
| September 1987 | $0.36 | $8.25 |
| August 1987 | $0.40 | $9.25 |
| July 1987 | $0.40 | $9.38 |
| June 1987 | $0.45 | $10.50 |
| May 1987 | $0.43 | $10 |
| April 1987 | $0.49 | $11.38 |
| March 1987 | $0.47 | $11 |
| February 1987 | $0.34 | $8 |
| January 1987 | $0.38 | $8.88 |
| December 1986 | $0.33 | $7.75 |
| November 1986 | $0.53 | $12.38 |
| October 1986 | $0.75 | $17.38 |
| September 1986 | $0.37 | $8.62 |
| August 1986 | $0.30 | $7 |
| July 1986 | $0.21 | $4.88 |
| June 1986 | $0.19 | $4.38 |
BCPC
List: Contenders
Price: $159.91
52 week price:
Dividend Yield: 0.60%
5-year range yield:
Forward Dividend Yield: 0.61%
Payout Ratio: 11.13%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 4.87 USD
P/E Ratio: 33.14
Exchange: NMS
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 185000
Ebitda: 135.6 millionMarket Capitalization: 5.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 40
DGR3: 16.98%
DGR5: 14.44%
DGR10: 12.86%
DGR20: 22.77%