BCPC: Balchem Corp.

As of Friday, November 21st, 2025

$ 155.46

+2.74 +1.79%

Open: 152.80
High: 158.05
Low: 152.48
Volume: 287,606
Previous Close on Thursday, November 20th, 2025

$ 152.72

+0.39 +0.26%

Open: 153.46
High: 154.05
Low: 151.97
Volume: 109,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 152.80 158.05 152.48 155.46 287,606 +2.74 +1.79
2025-11-20 153.46 154.05 151.97 152.72 109,553 +0.39 +0.26
2025-11-19 153.95 154.76 151.99 152.33 93,996 -1.63 -1.06
2025-11-18 155.87 156.20 153.12 153.96 0 -1.57 -1.01
2025-11-17 157.33 157.60 153.61 155.53 217,196 -1.22 -0.78
2025-11-14 155.89 157.42 155.54 156.75 137,836 -0.24 -0.15
2025-11-13 157.69 158.03 156.17 156.99 147,322 -0.22 -0.14
2025-11-12 156.21 158.53 155.92 157.21 199,560 +1.10 +0.70
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 158.05
On 2025-11-21		 151.97
On 2025-11-20		 -1.29 -0.82 157.60
On 2025-11-17		 151.97
On 2025-11-20		 -3.57 154.00
10D 158.53
On 2025-11-12		 151.66
On 2025-11-10		 2.90 1.90 158.53
On 2025-11-12		 151.97
On 2025-11-20		 -4.14 155.23
20D 158.53
On 2025-11-12		 150.23
On 2025-11-04		 -1.22 -0.78 158.53
On 2025-11-12		 151.97
On 2025-11-20		 -4.14 154.25
WTD 158.05
On 2025-11-21		 151.97
On 2025-11-20		 -1.29 -0.82 157.60
On 2025-11-17		 151.97
On 2025-11-20		 -3.57 154.00
MTD 158.53
On 2025-11-12		 150.23
On 2025-11-04		 2.07 1.35 158.53
On 2025-11-12		 151.97
On 2025-11-20		 -4.14 154.28
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
FDP

Fresh Del Monte Produce Inc.

35.03 +0.51 +1.48 31,208
SPCE

Virgin Galactic Holdings Inc.

3.38 -0.05 -1.46 2,633,845
LPCN

Lipocine Inc.

3.16 +0.01 +0.32 21,482
LABD

Direxion Daily S&P Biotech Bear 3x Shares

25.04 -1.95 -7.22 3,489,885
BCPC

Balchem Corp.

155.46 +2.74 +1.79 287,606