BCPC: Balchem Corp.

As of Tuesday, December 9th, 2025

$ 147.36

-- 0 0%

Open: 147.36
High: 147.36
Low: 147.36
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 147.36

-3.14 -2.09%

Open: 150.40
High: 152.84
Low: 147.19
Volume: 192,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 150.40 152.84 147.19 147.36 192,451 -3.14 -2.09
2025-12-05 153.00 155.16 150.40 150.50 179,963 -2.85 -1.86
2025-12-04 153.64 156.43 152.39 153.35 15,626 -0.55 -0.36
2025-12-03 154.36 156.96 153.51 153.90 183,276 -0.20 -0.13
2025-12-02 155.74 155.79 153.96 154.10 112,396 -1.53 -0.98
2025-12-01 155.20 156.52 154.51 155.63 137,299 -0.58 -0.37
2025-11-28 155.90 156.43 155.79 156.21 61,342 -0.31 -0.20
2025-11-26 155.89 158.68 155.89 156.52 237,868 -0.25 -0.16
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 156.96
On 2025-12-03		 147.19
On 2025-12-08		 -8.27 -5.31 156.96
On 2025-12-03		 147.19
On 2025-12-08		 -6.22 151.84
10D 158.68
On 2025-11-25		 147.19
On 2025-12-08		 -8.10 -5.21 158.68
On 2025-11-25		 147.19
On 2025-12-08		 -7.24 153.80
20D 158.68
On 2025-11-25		 147.19
On 2025-12-08		 -5.20 -3.41 158.68
On 2025-11-25		 147.19
On 2025-12-08		 -7.24 154.51
WTD 152.84
On 2025-12-08		 147.19
On 2025-12-08		 -3.14 -2.09 -- -- -- 147.36
MTD 156.96
On 2025-12-03		 147.19
On 2025-12-08		 -8.85 -5.67 156.96
On 2025-12-03		 147.19
On 2025-12-08		 -6.22 152.47
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.39 +0.20 +0.07 1,089,493
KO

The Coca-Cola Company

70.21 -0.05 -0.06 3,630,060
PFE

Pfizer Inc.

25.59 -0.18 -0.70 15,022,188
VZ

Verizon Communications Inc.

40.55 -0.75 -1.82 14,762,587
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,821.73 +82.41 +0.17 180,438,151
DJTA

Dow Jones Transportation Average

17,140.84 +2.25 +0.01 45,817,388
SPX

S&P 500 Index

6,860.39 +13.88 +0.20
OEX

S&P 100 Index

3,444.74 +5.13 +0.15
NDX

NASDAQ 100 Index

25,683.11 +55.16 +0.22
NYA

NYSE Composite Index

21,764.07 +60.87 +0.28
XAX

NYSE AMEX Composite Index

7,124.90 +100.02 +1.42
RUI

RUSSELL 1000 Index

3,743.79 +8.19 +0.22
RUT

Russell 2000 Index

2,537.72 +16.74 +0.66
RUA

Russell 3000 Index

3,897.46 +9.28 +0.24
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.04 -0.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.53 +20.02 +0.17
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

147.36 0.00 0.00