BCPC: Balchem Corp.

As of Monday, December 29th, 2025

$ 156.68

-0.78 -0.50%

Open: 157.86
High: 158.59
Low: 155.82
Volume: 156,716
Previous Close on Friday, December 26th, 2025

$ 157.46

+0.44 +0.28%

Open: 157.41
High: 157.90
Low: 155.70
Volume: 85,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 157.86 158.59 155.82 156.68 156,716 -0.78 -0.50
2025-12-26 157.41 157.90 155.70 157.46 85,914 +0.44 +0.28
2025-12-24 156.63 158.97 155.62 157.02 141,889 +0.39 +0.25
2025-12-23 156.08 158.03 155.83 156.63 13,036 -0.37 -0.24
2025-12-22 155.99 158.61 155.99 157.00 14,949 +0.70 +0.45
2025-12-19 157.58 158.46 155.46 156.30 504,861 -2.42 -1.52
2025-12-18 159.77 161.23 156.42 158.72 189,238 -0.91 -0.57
2025-12-17 156.44 160.38 155.13 159.63 19,806 +2.53 +1.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 158.97
On 2025-12-24		 155.62
On 2025-12-24		 0.38 0.24 158.97
On 2025-12-24		 155.70
On 2025-12-26		 -2.05 156.96
10D 161.23
On 2025-12-18		 155.13
On 2025-12-17		 0.70 0.45 161.23
On 2025-12-18		 155.46
On 2025-12-19		 -3.58 157.53
20D 161.23
On 2025-12-18		 147.18
On 2025-12-09		 0.47 0.30 156.96
On 2025-12-03		 147.18
On 2025-12-09		 -6.23 155.07
WTD 158.59
On 2025-12-29		 155.82
On 2025-12-29		 -0.78 -0.50 -- -- -- 156.68
MTD 161.23
On 2025-12-18		 147.18
On 2025-12-09		 0.47 0.30 156.96
On 2025-12-03		 147.18
On 2025-12-09		 -6.23 155.07
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
FDP

Fresh Del Monte Produce Inc.

35.78 -0.08 -0.22 183,554
IPAR

Interparfums Inc.

84.67 -0.98 -1.14 295,039
BCPC

Balchem Corp.

156.68 -0.78 -0.50 156,716