BCPC: Balchem Corp.

As of Friday, July 25th, 2025

$ 148.82

-0.38 -0.25%

Open: 149.96
High: 150.07
Low: 148.48
Volume: 268,324
Previous Close on Thursday, July 24th, 2025

$ 149.20

-1.43 -0.95%

Open: 150.00
High: 150.76
Low: 149.10
Volume: 143,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 149.96 150.07 148.48 148.82 268,324 -0.38 -0.25
2025-07-24 150.00 150.76 149.10 149.20 143,507 -1.43 -0.95
2025-07-23 152.91 153.15 150.22 150.63 138,225 -1.79 -1.17
2025-07-22 152.39 155.09 151.37 152.42 139,869 -0.60 -0.39
2025-07-21 153.48 155.10 152.79 153.02 124,961 +0.18 +0.12
2025-07-18 159.65 160.15 151.37 152.84 232,035 -5.53 -3.49
2025-07-17 158.00 159.90 158.00 158.37 200,713 +0.23 +0.15
2025-07-16 157.09 158.77 155.82 158.14 138,757 +0.64 +0.41
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 155.10
On 2025-07-21		 148.48
On 2025-07-25		 -4.02 -2.63 155.10
On 2025-07-21		 148.48
On 2025-07-25		 -4.27 150.82
10D 161.05
On 2025-07-15		 148.48
On 2025-07-25		 -9.62 -6.07 161.05
On 2025-07-15		 148.48
On 2025-07-25		 -7.81 154.00
20D 165.13
On 2025-07-03		 148.48
On 2025-07-25		 -9.87 -6.22 165.13
On 2025-07-03		 148.48
On 2025-07-25		 -10.08 157.80
WTD 155.10
On 2025-07-21		 148.48
On 2025-07-25		 -4.02 -2.63 155.10
On 2025-07-21		 148.48
On 2025-07-25		 -4.27 150.82
MTD 165.13
On 2025-07-03		 148.48
On 2025-07-25		 -10.38 -6.52 165.13
On 2025-07-03		 148.48
On 2025-07-25		 -10.08 157.69
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

148.82 -0.38 -0.25 268,324