BCPC: Balchem Corp.

As of Friday, September 12th, 2025

$ 156.34

-3.02 -1.90%

Open: 158.53
High: 158.63
Low: 156.12
Volume: 149,105
Previous Close on Thursday, September 11th, 2025

$ 159.36

+3.78 +2.43%

Open: 156.10
High: 159.61
Low: 156.10
Volume: 129,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 158.53 158.63 156.12 156.34 149,105 -3.02 -1.90
2025-09-11 156.10 159.61 156.10 159.36 129,124 +3.78 +2.43
2025-09-10 157.78 158.54 154.72 155.58 104,397 -2.90 -1.83
2025-09-09 161.35 161.35 157.82 158.48 108,564 -3.65 -2.25
2025-09-08 161.16 162.14 158.93 162.13 191,151 +0.97 +0.60
2025-09-05 161.40 163.10 159.82 161.16 95,122 -0.24 -0.15
2025-09-04 161.02 161.55 160.20 161.40 91,968 +0.99 +0.62
2025-09-03 159.80 160.45 158.99 160.41 138,961 -0.08 -0.05
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 162.14
On 2025-09-08		 154.72
On 2025-09-10		 -4.82 -2.99 162.14
On 2025-09-08		 154.72
On 2025-09-10		 -4.58 158.38
10D 163.26
On 2025-08-29		 154.72
On 2025-09-10		 -5.65 -3.49 163.26
On 2025-08-29		 154.72
On 2025-09-10		 -5.23 159.74
20D 166.47
On 2025-08-22		 154.72
On 2025-09-10		 -4.60 -2.86 166.47
On 2025-08-22		 154.72
On 2025-09-10		 -7.06 160.87
WTD 162.14
On 2025-09-08		 154.72
On 2025-09-10		 -4.82 -2.99 162.14
On 2025-09-08		 154.72
On 2025-09-10		 -4.58 158.38
MTD 163.10
On 2025-09-05		 154.72
On 2025-09-10		 -5.75 -3.55 163.10
On 2025-09-05		 154.72
On 2025-09-10		 -5.14 159.48
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
GH

Guardant Health Inc.

54.90 -1.90 -3.35 2,647,854
FITB

Fifth Third Bancorp

45.56 +0.29 +0.64 3,459,865
DGII

Digi International Inc.

35.72 -0.74 -2.03 349,093
ABCB

Ameris Bancorp

74.38 -0.25 -0.33 338,814
BCPC

Balchem Corp.

156.34 -3.02 -1.90 149,105