BCPC: Balchem Corp.

As of Thursday, July 3rd, 2025

$ 165.02

+1.82 +1.12%

Open: 163.81
High: 165.13
Low: 162.63
Volume: 83,009
Previous Close on Wednesday, July 2nd, 2025

$ 163.20

+1.32 +0.82%

Open: 162.62
High: 163.73
Low: 160.68
Volume: 112,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 163.81 165.13 162.63 165.02 83,009 +1.82 +1.12
2025-07-02 162.62 163.73 160.68 163.20 112,960 +1.32 +0.82
2025-07-01 158.35 163.64 157.99 161.88 153,485 +2.68 +1.68
2025-06-30 158.95 159.84 157.19 159.20 171,899 +0.85 +0.54
2025-06-27 159.45 160.15 158.14 158.35 398,833 -0.34 -0.21
2025-06-26 159.08 160.79 157.88 158.69 149,573 +0.65 +0.41
2025-06-25 159.32 160.03 157.56 158.04 173,970 -1.39 -0.87
2025-06-24 160.00 162.27 158.68 159.43 140,694 +0.39 +0.25
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

165.02 +1.82 +1.12 83,009