BCPC: Balchem Corp.

As of Tuesday, October 7th, 2025

$ 143.16

-- 0 0%

Open: 143.16
High: 143.16
Low: 143.16
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 143.16

-2.03 -1.40%

Open: 145.25
High: 145.25
Low: 142.59
Volume: 130,354

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-29 150.35 150.35 147.77 149.04 140,174 -1.04 -0.69
2025-09-26 149.42 150.92 148.71 150.08 156,501 -0.03 -0.02
2025-09-25 151.53 153.73 149.53 150.11 101,189 -2.12 -1.39
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 150.27
On 2025-09-30		 142.59
On 2025-10-06		 -5.88 -3.95 150.27
On 2025-09-30		 142.59
On 2025-10-06		 -5.11 146.27
10D 156.33
On 2025-09-23		 142.59
On 2025-10-06		 -10.94 -7.10 156.33
On 2025-09-23		 142.59
On 2025-10-06		 -8.79 148.66
20D 161.35
On 2025-09-09		 142.59
On 2025-10-06		 -18.97 -11.70 161.35
On 2025-09-09		 142.59
On 2025-10-06		 -11.63 152.20
WTD 145.25
On 2025-10-06		 142.59
On 2025-10-06		 -2.03 -1.40 -- -- -- 143.16
MTD 149.64
On 2025-10-01		 142.59
On 2025-10-06		 -6.90 -4.60 149.64
On 2025-10-01		 142.59
On 2025-10-06		 -4.71 145.33
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 687
KO

The Coca-Cola Company

66.10 0.00 0.00 17,067
PFE

Pfizer Inc.

26.43 0.00 0.00 173,384
VZ

Verizon Communications Inc.

41.44 0.00 0.00 35,900
VIX

CBOE Volatility Index

16.49 +0.10 +0.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.49 +0.10 +0.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

26.43 0.00 0.00 173,384
BCPC

Balchem Corp.

143.16 0.00 0.00