BCPC: Balchem Corp.

As of Thursday, October 9th, 2025

$ 140.30

-2.14 -1.50%

Open: 141.81
High: 142.53
Low: 139.17
Volume: 164,386
Previous Close on Wednesday, October 8th, 2025

$ 142.44

+1.26 +0.89%

Open: 142.04
High: 142.46
Low: 140.84
Volume: 126,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 141.81 142.53 139.17 140.30 164,386 -2.14 -1.50
2025-10-08 142.04 142.46 140.84 142.44 126,995 +1.26 +0.89
2025-10-07 143.34 145.49 140.91 141.18 126,009 -1.98 -1.38
2025-10-06 145.25 145.25 142.59 143.16 130,354 -2.03 -1.40
2025-10-03 146.17 148.58 144.87 145.19 157,547 -1.07 -0.73
2025-10-02 147.60 149.47 144.89 146.26 169,163 -0.44 -0.30
2025-10-01 149.07 149.64 146.57 146.70 112,466 -3.36 -2.24
2025-09-30 148.27 150.27 147.58 150.06 165,487 +1.02 +0.68
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 148.58
On 2025-10-03		 139.17
On 2025-10-09		 -5.96 -4.07 148.58
On 2025-10-03		 139.17
On 2025-10-09		 -6.33 142.45
10D 150.92
On 2025-09-26		 139.17
On 2025-10-09		 -9.81 -6.54 150.92
On 2025-09-26		 139.17
On 2025-10-09		 -7.78 145.44
20D 159.25
On 2025-09-15		 139.17
On 2025-10-09		 -19.06 -11.96 159.25
On 2025-09-15		 139.17
On 2025-10-09		 -12.61 149.72
WTD 145.49
On 2025-10-07		 139.17
On 2025-10-09		 -4.89 -3.37 145.49
On 2025-10-07		 139.17
On 2025-10-09		 -4.34 141.77
MTD 149.64
On 2025-10-01		 139.17
On 2025-10-09		 -9.76 -6.50 149.64
On 2025-10-01		 139.17
On 2025-10-09		 -6.99 143.60
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FITB

Fifth Third Bancorp

43.79 +0.25 +0.57 12,900,352
ADT

ADT Inc.

8.63 -0.02 -0.23 6,131,207
DGII

Digi International Inc.

36.59 +0.03 +0.09 123,400
ABCB

Ameris Bancorp

73.89 -0.30 -0.40 342,449
BCPC

Balchem Corp.

140.30 -2.14 -1.50 164,386