BCPC: Balchem Corp.

As of Monday, July 14th, 2025

$ 158.44

-- 0 0%

Open: 158.44
High: 158.44
Low: 158.44
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 158.44

-3.49 -2.16%

Open: 160.75
High: 160.75
Low: 158.14
Volume: 102,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 160.75 160.75 158.14 158.44 102,904 -3.49 -2.16
2025-07-10 162.86 164.01 161.53 161.93 123,900 -0.60 -0.37
2025-07-09 163.12 163.79 161.22 162.53 138,359 -0.41 -0.25
2025-07-08 162.72 165.02 162.28 162.94 155,788 +0.41 +0.25
2025-07-07 163.59 165.01 162.40 162.53 133,641 -2.49 -1.51
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
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 165.02
On 2025-07-08		 158.14
On 2025-07-11		 -6.58 -3.99 165.02
On 2025-07-08		 158.14
On 2025-07-11		 -4.17 161.67
10D 165.13
On 2025-07-03		 157.19
On 2025-06-30		 -0.25 -0.16 165.13
On 2025-07-03		 158.14
On 2025-07-11		 -4.23 161.60
20D 165.47
On 2025-06-12		 152.42
On 2025-06-23		 -6.60 -4.00 165.47
On 2025-06-12		 152.42
On 2025-06-23		 -7.89 160.59
WTD 165.02
On 2025-07-08		 158.14
On 2025-07-11		 -6.58 -3.99 165.02
On 2025-07-08		 158.14
On 2025-07-11		 -4.17 161.67
MTD 165.13
On 2025-07-03		 157.99
On 2025-07-01		 -0.76 -0.48 165.13
On 2025-07-03		 158.14
On 2025-07-11		 -4.23 162.31
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.39 +4.97 +1.95 2,387,654
KO

The Coca-Cola Company

69.70 -0.18 -0.25 4,310,266
PFE

Pfizer Inc.

25.48 -0.17 -0.65 10,908,593
VZ

Verizon Communications Inc.

41.69 +0.07 +0.17 6,142,839
VIX

CBOE Volatility Index

17.12 +0.72 +4.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,399.04 +27.53 +0.06 181,680,130
DJTA

Dow Jones Transportation Average

16,064.71 -144.15 -0.89 50,315,199
SPX

S&P 500 Index

6,262.46 +2.71 +0.04
OEX

S&P 100 Index

3,075.57 +1.76 +0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.52 +48.92 +0.21
NYA

NYSE Composite Index

20,558.45 +10.78 +0.05
XAX

NYSE AMEX Composite Index

5,982.11 +17.77 +0.30
RUI

RUSSELL 1000 Index

3,428.15 +3.51 +0.10
RUT

Russell 2000 Index

2,240.70 +5.88 +0.26
RUA

Russell 3000 Index

3,563.25 +3.90 +0.11
VIX

CBOE Volatility Index

17.12 +0.72 +4.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 +0.14 +0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.83 +0.46 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,455.34 +29.00 +0.28
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

158.44 0.00 0.00