Historical Stock Price
BCPC historical stock prices picture
Balchem (BCPC) has the following price history information. Looking back at BCPC historical stock prices for the last five trading days, on March 21, 2024, BCPC opened at $157.75, traded as high as $158.38 and as low as $156.51, and closed at $156.93. Trading volume was a total of 109.10K shares. On March 22, 2024, BCPC opened at $157.40, traded as high as $157.92 and as low as $155.14, and closed at $155.55. Trading volume was a total of 61.90K shares. On March 25, 2024, BCPC opened at $156.04, traded as high as $156.59 and as low as $153.58, and closed at $153.63. Trading volume was a total of 58.00K shares. On March 26, 2024, BCPC opened at $154.15, traded as high as $154.59 and as low as $153.23, and closed at $153.44. Trading volume was a total of 66.20K shares. On March 27, 2024, BCPC opened at $154.60, traded as high as $155.66 and as low as $153.65, and closed at $154.46. Trading volume was a total of 117.30K shares.

BCPC Historical Stock Prices By Date:

BCPC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Balchem shares, starting with a $10,000 purchase of BCPC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $52.12
End price/share: $154.46
Starting shares: 191.86
Ending shares: 201.99
Dividends reinvested/share: $5.15
Total return: 212.00%
Average Annual Total Return: 12.05%
Starting investment: $10,000.00
Ending investment: $31,187.69
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $52.12
End price/share: $154.46
Dividends collected/share: $5.15
Total return: 206.24%
Average Annual Total Return: 11.85%
Starting investment: $10,000.00
Ending investment: $30,635.62
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $157.75 $158.38 $156.51 $156.93 109.10K
03/22/2024 $157.40 $157.92 $155.14 $155.55 61.90K
03/25/2024 $156.04 $156.59 $153.58 $153.63 58.00K
03/26/2024 $154.15 $154.59 $153.23 $153.44 66.20K
03/27/2024 $154.60 $155.66 $153.65 $154.46 117.30K
Balchem is engaged in the development, manufacture, distribution and marketing of specialty performance ingredients and products for the nutritional, food, pharmaceutical, animal health, medical device sterilization, plant nutrition and industrial markets. Co. has three segments: Human Nutrition and Health, which provides human grade choline nutrients and mineral amino acid chelated products for nutrition and health applications; Animal Nutrition and Health, which provides nutritional products derived from Co.'s microencapsulation and chelation technologies in addition to basic choline chloride; and Specialty Products, which distributes ethylene oxide, propylene oxide and ammonia.
Date Close
03/21/2024$156.93
03/22/2024$155.55
03/25/2024$153.63
03/26/2024$153.44
03/27/2024$154.46
BCPC is categorized under the Materials sector; below are some other companies in the same sector:

BCU Historical Stock Prices
BECN Historical Stock Prices
BEL Historical Stock Prices
BER Historical Stock Prices
BERY Historical Stock Prices
BET Historical Stock Prices
BEZ Historical Stock Prices
BFC Historical Stock Prices
BFD Historical Stock Prices
BG Historical Stock Prices

Also explore: BCPC shares outstanding history

Email EnvelopeFree BCPC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BCPC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.