BCPC: Balchem Corp.

As of Wednesday, October 29th, 2025

$ 153.69

-1.46 -0.94%

Open: 153.98
High: 155.14
Low: 151.92
Volume: 198,922
Previous Close on Tuesday, October 28th, 2025

$ 155.15

+0.64 +0.41%

Open: 153.74
High: 156.08
Low: 152.60
Volume: 162,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 153.98 155.14 151.92 153.69 198,922 -1.46 -0.94
2025-10-28 153.74 156.08 152.60 155.15 162,896 +0.64 +0.41
2025-10-27 155.86 156.40 153.31 154.51 138,949 -2.17 -1.38
2025-10-24 157.11 157.37 155.66 156.68 135,797 -0.10 -0.06
2025-10-23 157.44 158.85 155.54 156.78 164,554 -0.24 -0.15
2025-10-22 157.83 158.82 155.06 157.02 197,452 +0.13 +0.08
2025-10-21 151.23 158.41 146.21 156.89 314,205 +6.12 +4.06
2025-10-20 147.59 151.02 146.51 150.77 282,593 +3.18 +2.15
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 158.85
On 2025-10-23		 151.92
On 2025-10-29		 -3.33 -2.12 158.85
On 2025-10-23		 151.92
On 2025-10-29		 -4.36 155.36
10D 158.85
On 2025-10-23		 142.83
On 2025-10-16		 10.06 7.00 158.85
On 2025-10-23		 151.92
On 2025-10-29		 -4.36 153.47
20D 158.85
On 2025-10-23		 139.17
On 2025-10-09		 6.99 4.76 149.47
On 2025-10-02		 139.17
On 2025-10-09		 -6.89 148.35
WTD 156.40
On 2025-10-27		 151.92
On 2025-10-29		 -2.99 -1.91 156.40
On 2025-10-27		 151.92
On 2025-10-29		 -2.86 154.45
MTD 158.85
On 2025-10-23		 139.17
On 2025-10-09		 3.63 2.42 149.64
On 2025-10-01		 139.17
On 2025-10-09		 -6.99 148.27
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ALEX

Alexander & Baldwin Inc.

16.42 -0.27 -1.62 449,530
HTLD

Heartland Express Inc.

7.72 -0.26 -3.26 619,359
TAL

TAL Education Group

12.03 -0.21 -1.72 4,555,120
ABCB

Ameris Bancorp

72.36 -0.65 -0.89 818,432
BCPC

Balchem Corp.

153.69 -1.46 -0.94 198,922