BCPC Balchem Corporation
Stock · NasdaqGS · United States · Basic Materials · US0576652004
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Balchem Corporation, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 06:14. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Dec 2024 – 06 Dec 2024 | 180.42 | 181.79 | 175.49 | 177.53 | -1.66% | 514,400 | |
| 25 Nov 2024 – 29 Nov 2024 | 183.33 | 185.96 | 179.52 | 180.52 | -1.05% | 434,500 | |
| 18 Nov 2024 – 22 Nov 2024 | 177.98 | 182.82 | 174.80 | 182.44 | +2.63% | 461,200 | |
| 11 Nov 2024 – 15 Nov 2024 | 180.91 | 182.75 | 174.98 | 177.77 | -0.86% | 544,600 | |
| 04 Nov 2024 – 08 Nov 2024 | 171.50 | 185.32 | 169.88 | 179.32 | +4.58% | 1,092,000 | |
| 28 Oct 2024 – 01 Nov 2024 | 171.94 | 173.18 | 166.36 | 171.46 | 0.00% | 881,600 | |
| 21 Oct 2024 – 25 Oct 2024 | 170.22 | 182.13 | 165.43 | 171.46 | +0.53% | 472,400 | |
| 14 Oct 2024 – 18 Oct 2024 | 171.77 | 175.18 | 170.11 | 170.55 | -0.96% | 437,100 | |
| 07 Oct 2024 – 11 Oct 2024 | 171.09 | 172.58 | 168.56 | 172.21 | -0.02% | 450,400 | |
| 30 Sep 2024 – 04 Oct 2024 | 174.89 | 176.19 | 170.37 | 172.25 | -1.64% | 425,200 | |
| 23 Sep 2024 – 27 Sep 2024 | 175.98 | 177.36 | 172.96 | 175.13 | +0.23% | 565,300 | |
| 16 Sep 2024 – 20 Sep 2024 | 172.56 | 179.90 | 170.86 | 174.73 | +1.69% | 900,400 | |
| 09 Sep 2024 – 13 Sep 2024 | 168.23 | 173.42 | 163.59 | 171.82 | +1.89% | 480,800 | |
| 03 Sep 2024 – 06 Sep 2024 | 176.35 | 176.80 | 167.01 | 168.63 | -4.74% | 372,800 | |
| 26 Aug 2024 – 30 Aug 2024 | 173.54 | 177.95 | 171.29 | 177.03 | +2.48% | 374,500 | |
| 19 Aug 2024 – 23 Aug 2024 | 166.94 | 173.96 | 166.57 | 172.74 | +3.88% | 291,900 | |
| 12 Aug 2024 – 16 Aug 2024 | 164.15 | 169.20 | 162.44 | 166.29 | +1.61% | 404,000 | |
| 05 Aug 2024 – 09 Aug 2024 | 166.49 | 168.61 | 162.56 | 163.66 | -4.55% | 735,100 | |
| 29 Jul 2024 – 02 Aug 2024 | 181.85 | 186.03 | 169.65 | 171.47 | -5.15% | 835,100 | |
| 22 Jul 2024 – 26 Jul 2024 | 172.45 | 182.59 | 171.28 | 180.78 | +4.84% | 697,000 | |
| 15 Jul 2024 – 19 Jul 2024 | 167.28 | 178.35 | 165.97 | 172.44 | +3.83% | 810,200 | |
| 08 Jul 2024 – 12 Jul 2024 | 161.82 | 168.04 | 161.10 | 166.08 | +3.47% | 574,800 | |
| 01 Jul 2024 – 05 Jul 2024 | 153.75 | 160.66 | 151.79 | 160.51 | +4.26% | 445,100 | |
| 24 Jun 2024 – 28 Jun 2024 | 151.45 | 154.49 | 149.60 | 153.95 | +1.55% | 751,300 | |
| 17 Jun 2024 – 21 Jun 2024 | 150.49 | 154.16 | 149.37 | 151.60 | +0.60% | 544,400 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 182.58 USD
- Market cap
- 5.8B
- Dividend yield
- 0.53%
- 5-year average yield
- 0.52%
- Payout ratio
- 18%
- Last dividend
- 0.9600 USD · 23 Dec 2025
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Basic Materials
- Industry
- Specialty Chemicals
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 23 Dec 2025 | 0.9600 USD |
| 26 Dec 2024 | 0.8700 USD |
| 26 Dec 2023 | 0.7900 USD |
| 23 Dec 2022 | 0.7100 USD |
| 27 Dec 2021 | 0.6400 USD |
| 24 Dec 2020 | 0.5800 USD |
| 27 Dec 2019 | 0.5200 USD |
| 24 Dec 2018 | 0.4700 USD |
| 26 Dec 2017 | 0.4200 USD |
| 22 Dec 2016 | 0.3800 USD |
| 23 Dec 2015 | 0.3400 USD |
| 24 Dec 2014 | 0.3000 USD |
Why this score
- Yield 2.2 / 25
- Dividend safety 25.0 / 25
- Dividend growth 15.0 / 15
- Quality 12.2 / 15
- Valuation 3.1 / 10
- Analysts 4.8 / 5
- Yield of 0.5% on today's price
- Dividend uses 16% of free cash flow (3-year average)
- Dividend up 16 years in a row, 18.9% a year
- ROE of 13%
- P/E 32.9 against 23.2 for its sector
- Analysts' target is +19% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow BCPC and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.