$BCPC: Balchem Corporation - Common Stock
2024-02-28 BCPC 2024-02-28 03:00:46 0.00 0.00 -0.51% BCPC 2024-02-28 06:00:47 245.87 130.99 -0.51% BCPC 2024-02-28 08:00:42 170.96 132.61 -0.51% BCPC 2024-02-28 09:00:55 157.49 145.02 -0.51% BCPC 2024-02-28 10:00:48 170.96 145.01 -0.51% BCPC 2024-02-28 11:00:43 153.62 153.37 -0.73% BCPC 2024-02-28 12:00:43 153.80 153.31 -0.75% BCPC 2024-02-28 13:00:41 153.86 153.65 -0.51% BCPC 2024-02-28 14:00:47 154.11 153.90 -0.45% BCPC 2024-02-28 15:00:42 154.02 153.66 -0.59% BCPC 2024-02-28 16:00:42 153.92 153.67 -0.53% BCPC 2024-02-28 17:00:47 157.50 145.00 -0.36% BCPC 2024-02-28 21:01:34 0.00 0.00 -0.36% 2024-02-29 BCPC 2024-02-29 06:00:48 244.98 130.99 -0.36% BCPC 2024-02-29 08:00:44 170.96 132.61 -0.36% BCPC 2024-02-29 09:00:47 157.49 145.01 -0.36% BCPC 2024-02-29 10:00:48 201.60 145.01 -0.36% BCPC 2024-02-29 11:00:50 156.52 156.05 1.51% BCPC 2024-02-29 12:00:52 156.47 156.03 1.48% BCPC 2024-02-29 13:00:46 156.29 155.79 1.22% BCPC 2024-02-29 14:00:45 156.90 156.80 1.82% BCPC 2024-02-29 15:00:44 157.34 157.06 2.10% BCPC 2024-02-29 16:00:55 157.34 157.01 2.00% BCPC 2024-02-29 17:00:41 160.33 157.49 2.01% BCPC 2024-02-29 18:00:45 160.33 158.01 2.02% BCPC 2024-02-29 19:00:44 175.00 136.00 2.55% BCPC 2024-02-29 21:01:49 0.00 0.00 2.55% 2024-03-01 BCPC 2024-03-01 06:00:49 249.93 130.99 2.55% BCPC 2024-03-01 08:00:51 249.93 132.61 2.55% BCPC 2024-03-01 09:00:49 251.50 155.01 2.55% BCPC 2024-03-01 11:00:47 157.53 156.45 -0.19% BCPC 2024-03-01 12:00:48 157.68 157.31 0.08% BCPC 2024-03-01 13:00:50 156.63 156.30 -0.45% BCPC 2024-03-01 14:00:49 155.96 155.64 -0.91% BCPC 2024-03-01 15:00:51 156.64 156.29 -0.44% BCPC 2024-03-01 16:00:52 157.27 156.96 -0.01% BCPC 2024-03-01 17:00:49 160.07 153.79 -0.17% BCPC 2024-03-01 19:00:43 167.58 145.00 -0.17% 2024-03-04 BCPC 2024-03-04 00:01:33 0.00 0.00 -0.17% BCPC 2024-03-04 06:00:56 249.51 130.99 -0.17% BCPC 2024-03-04 08:00:48 251.08 132.61 -0.17% BCPC 2024-03-04 09:00:43 251.08 145.01 -0.17% BCPC 2024-03-04 11:00:42 157.82 156.80 0.11% BCPC 2024-03-04 12:00:47 156.73 156.43 -0.15% BCPC 2024-03-04 13:00:47 156.90 156.59 -0.21% BCPC 2024-03-04 14:00:48 157.55 157.15 0.25% BCPC 2024-03-04 15:00:47 156.80 156.30 -0.28% BCPC 2024-03-04 16:00:48 156.96 156.76 -0.06% BCPC 2024-03-04 17:00:47 168.00 136.00 0.04% BCPC 2024-03-04 21:01:34 0.00 0.00 0.04% 2024-03-05 BCPC 2024-03-05 06:00:44 249.61 130.99 0.04% BCPC 2024-03-05 08:00:41 175.00 132.61 0.04% BCPC 2024-03-05 09:00:46 175.00 145.01 0.04% BCPC 2024-03-05 11:00:43 157.09 156.00 -0.43% BCPC 2024-03-05 12:00:45 157.09 156.71 -0.08% BCPC 2024-03-05 13:00:45 157.31 156.79 0.21% BCPC 2024-03-05 14:00:45 156.64 156.41 -0.36% BCPC 2024-03-05 15:00:47 155.75 155.53 -0.92% BCPC 2024-03-05 16:00:41 154.96 154.45 -1.61% BCPC 2024-03-05 17:00:41 167.58 132.00 -1.59% BCPC 2024-03-05 18:00:42 157.54 151.46 -3.52% BCPC 2024-03-05 19:00:44 167.58 132.61 -3.52% BCPC 2024-03-05 21:01:21 0.00 0.00 -3.52% 2024-03-06 BCPC 2024-03-06 06:00:50 245.65 130.99 -3.52% BCPC 2024-03-06 08:00:58 245.65 132.61 -3.52% BCPC 2024-03-06 09:00:40 247.20 145.01 -3.52% BCPC 2024-03-06 10:00:45 247.20 132.61 -3.52% BCPC 2024-03-06 11:00:46 156.68 155.86 1.15% BCPC 2024-03-06 12:00:48 156.49 156.28 1.21% BCPC 2024-03-06 13:00:38 156.63 156.26 1.34% BCPC 2024-03-06 14:01:12 156.98 156.53 1.39% BCPC 2024-03-06 15:00:46 156.55 156.22 1.31% BCPC 2024-03-06 16:00:40 157.04 156.65 1.46% BCPC 2024-03-06 17:00:43 183.03 153.91 1.62% BCPC 2024-03-06 18:00:46 183.03 153.91 1.65% BCPC 2024-03-06 19:00:46 183.03 136.00 1.65% BCPC 2024-03-06 21:01:44 0.00 0.00 1.65% BCPC 2024-03-06 22:01:29 183.03 136.00 1.65% 2024-03-07 BCPC 2024-03-07 06:00:48 249.70 134.27 1.65% BCPC 2024-03-07 09:00:55 249.70 145.01 1.65% BCPC 2024-03-07 10:00:45 251.28 134.27 1.65% BCPC 2024-03-07 11:00:45 158.51 157.79 0.50% BCPC 2024-03-07 12:00:53 158.27 157.70 0.70% BCPC 2024-03-07 13:00:46 157.22 156.97 0.03% BCPC 2024-03-07 14:00:49 156.88 156.58 -0.22% BCPC 2024-03-07 15:00:50 156.45 156.33 -0.43% BCPC 2024-03-07 16:00:45 156.29 155.99 -0.49% BCPC 2024-03-07 17:00:47 160.13 153.85 -0.04% BCPC 2024-03-07 19:00:41 175.00 145.00 -0.04% BCPC 2024-03-07 21:01:28 0.00 0.00 -0.04% 2024-03-08 BCPC 2024-03-08 06:00:46 249.61 134.27 -0.04% BCPC 2024-03-08 10:00:48 321.49 156.99 0.01% BCPC 2024-03-08 11:00:47 159.16 158.24 1.10% BCPC 2024-03-08 12:00:44 159.41 158.78 1.43% BCPC 2024-03-08 13:00:45 158.39 158.10 0.81% BCPC 2024-03-08 14:00:42 157.74 157.42 0.28% BCPC 2024-03-08 15:00:44 157.13 156.77 -0.12% BCPC 2024-03-08 16:00:53 157.20 156.98 0.11% BCPC 2024-03-08 17:00:51 159.55 154.00 -0.36% BCPC 2024-03-08 19:00:46 250.36 154.00 -0.36% BCPC 2024-03-08 21:01:12 0.00 0.00 -0.36% BCPC 2024-03-08 22:01:21 250.36 154.00 -0.36% 2024-03-11 BCPC 2024-03-11 00:02:02 0.00 0.00 -0.36% BCPC 2024-03-11 05:00:43 248.70 134.27 -0.36% BCPC 2024-03-11 07:00:44 250.27 134.27 -0.36% BCPC 2024-03-11 08:00:45 250.27 145.02 -0.36% BCPC 2024-03-11 09:00:48 250.27 145.01 -0.96% BCPC 2024-03-11 10:00:53 156.90 155.79 -0.39% BCPC 2024-03-11 11:00:46 156.09 155.66 -0.25% BCPC 2024-03-11 12:00:45 156.31 156.03 -0.25% BCPC 2024-03-11 13:00:51 156.57 156.13 -0.03% BCPC 2024-03-11 14:00:50 156.07 155.89 -0.20% BCPC 2024-03-11 15:00:43 156.19 155.90 -0.17% BCPC 2024-03-11 16:00:47 159.16 152.92 -0.24% BCPC 2024-03-11 18:00:50 249.68 145.00 -0.24% BCPC 2024-03-11 20:00:42 0.00 0.00 -0.24% 2024-03-12 BCPC 2024-03-12 05:00:47 248.10 134.27 -0.24% BCPC 2024-03-12 07:00:46 159.00 136.00 -0.24% BCPC 2024-03-12 08:00:48 159.00 145.01 -0.24% BCPC 2024-03-12 10:00:53 156.21 155.48 -0.07% BCPC 2024-03-12 11:00:46 155.34 154.92 -0.57% BCPC 2024-03-12 12:00:46 154.69 154.46 -0.87% BCPC 2024-03-12 13:00:48 154.73 154.23 -0.87% BCPC 2024-03-12 14:00:48 154.85 154.62 -0.91% BCPC 2024-03-12 15:00:47 155.43 155.05 -0.59% BCPC 2024-03-12 16:00:43 158.69 152.47 -0.29% BCPC 2024-03-12 18:00:44 159.00 145.00 -0.29% BCPC 2024-03-12 20:00:49 0.00 0.00 -0.29% 2024-03-13 BCPC 2024-03-13 05:00:49 247.37 134.27 -0.29% BCPC 2024-03-13 07:00:43 159.00 145.00 -0.29% BCPC 2024-03-13 08:00:51 159.00 145.02 -0.29% BCPC 2024-03-13 09:00:47 159.00 145.01 -0.29% BCPC 2024-03-13 10:00:52 155.15 154.64 -0.43% BCPC 2024-03-13 11:00:52 154.48 154.04 -0.97% BCPC 2024-03-13 12:00:44 155.68 155.37 -0.03% BCPC 2024-03-13 13:00:48 156.06 155.73 0.26% BCPC 2024-03-13 14:00:51 156.26 155.98 0.39% BCPC 2024-03-13 15:00:48 155.42 155.12 -0.24% BCPC 2024-03-13 16:00:41 158.38 152.16 -0.20% BCPC 2024-03-13 18:00:52 159.00 145.00 -0.20% BCPC 2024-03-13 20:00:49 0.00 0.00 -0.20% 2024-03-14 BCPC 2024-03-14 05:00:47 246.87 153.81 -0.20% BCPC 2024-03-14 07:00:44 159.00 153.81 -0.20% BCPC 2024-03-14 09:00:39 155.27 153.81 -0.20% BCPC 2024-03-14 10:00:49 153.97 153.23 -1.15% BCPC 2024-03-14 11:00:51 153.58 153.23 -1.30% BCPC 2024-03-14 12:00:45 154.47 153.98 -0.62% BCPC 2024-03-14 13:00:45 154.13 153.81 -0.80% BCPC 2024-03-14 14:00:46 154.06 153.69 -0.81% BCPC 2024-03-14 15:00:46 153.37 153.02 -1.44% BCPC 2024-03-14 16:00:47 159.00 145.00 -0.82% BCPC 2024-03-14 17:00:44 157.07 150.91 -0.82% BCPC 2024-03-14 18:00:42 154.39 153.28 -0.82% BCPC 2024-03-14 19:00:48 154.43 153.32 -0.82% BCPC 2024-03-14 20:00:42 0.00 0.00 -0.82% 2024-03-15 BCPC 2024-03-15 05:00:49 244.84 134.27 -0.82% BCPC 2024-03-15 08:00:45 244.84 145.01 -0.82% BCPC 2024-03-15 09:00:44 246.38 145.01 -0.82% BCPC 2024-03-15 10:00:48 154.93 154.11 0.19% BCPC 2024-03-15 11:00:47 154.34 154.07 0.14% BCPC 2024-03-15 12:00:43 154.39 153.95 -0.02% BCPC 2024-03-15 13:00:47 153.64 153.34 -0.30% BCPC 2024-03-15 14:00:50 154.87 154.51 0.54% BCPC 2024-03-15 15:00:48 154.95 154.67 0.52% BCPC 2024-03-15 16:00:49 159.52 153.26 1.55% BCPC 2024-03-15 17:00:50 159.52 153.26 1.56% BCPC 2024-03-15 18:00:42 167.90 136.00 1.56% BCPC 2024-03-15 20:00:47 0.00 0.00 1.56% 2024-03-18 BCPC 2024-03-18 05:00:45 167.90 146.69 1.56% BCPC 2024-03-18 08:00:47 0.00 145.01 1.56% BCPC 2024-03-18 09:00:40 320.28 145.01 1.56% BCPC 2024-03-18 10:01:23 156.21 155.09 -0.45% BCPC 2024-03-18 11:00:41 156.75 156.14 -0.01% BCPC 2024-03-18 12:00:50 156.97 156.33 0.10% BCPC 2024-03-18 13:00:42 156.85 156.39 0.03% BCPC 2024-03-18 14:00:47 156.77 156.66 0.18% BCPC 2024-03-18 15:00:46 157.07 156.81 0.29% BCPC 2024-03-18 16:00:49 168.45 145.00 -0.34% BCPC 2024-03-18 17:00:43 158.99 152.75 -0.33% BCPC 2024-03-18 18:00:41 156.43 155.31 -0.33% BCPC 2024-03-18 19:00:48 167.90 146.69 -0.33% BCPC 2024-03-18 20:00:43 0.00 0.00 -0.33% 2024-03-19 BCPC 2024-03-19 05:00:41 247.83 146.69 -0.33% BCPC 2024-03-19 09:00:45 249.39 146.69 -0.33% BCPC 2024-03-19 10:00:50 156.29 155.78 0.08% BCPC 2024-03-19 11:00:42 156.23 155.83 0.02% BCPC 2024-03-19 12:00:51 156.77 156.36 0.38% BCPC 2024-03-19 13:00:49 157.51 157.16 0.97% BCPC 2024-03-19 14:00:54 157.39 156.92 0.83% BCPC 2024-03-19 15:00:50 157.19 156.82 0.63% BCPC 2024-03-19 16:00:49 159.93 153.65 0.59% BCPC 2024-03-19 18:00:43 157.30 156.17 0.59% BCPC 2024-03-19 20:00:46 0.00 0.00 0.59% 2024-03-20 BCPC 2024-03-20 05:00:46 167.90 146.69 0.59% BCPC 2024-03-20 08:00:49 157.48 156.35 0.59% BCPC 2024-03-20 09:00:42 157.23 156.10 0.59% BCPC 2024-03-20 10:00:55 156.71 156.03 -0.21% BCPC 2024-03-20 11:00:41 156.77 156.52 -0.10% BCPC 2024-03-20 12:00:49 156.30 155.82 -0.47% BCPC 2024-03-20 13:00:47 156.44 156.11 -0.42% BCPC 2024-03-20 14:00:50 157.03 156.08 0.00% BCPC 2024-03-20 15:00:47 157.64 157.03 0.44% BCPC 2024-03-20 16:00:55 167.58 150.00 0.08% BCPC 2024-03-20 17:00:37 160.05 153.77 0.08% BCPC 2024-03-20 18:00:44 167.58 150.00 0.08% BCPC 2024-03-20 20:00:44 0.00 0.00 0.08% 2024-03-21 BCPC 2024-03-21 05:00:49 249.48 146.69 0.08% BCPC 2024-03-21 08:00:49 251.05 146.69 0.08% BCPC 2024-03-21 10:00:46 158.24 157.67 0.70% BCPC 2024-03-21 11:00:45 158.56 158.05 0.78% BCPC 2024-03-21 12:00:55 158.08 157.67 0.50% BCPC 2024-03-21 13:00:44 157.21 156.93 0.16% BCPC 2024-03-21 14:00:43 157.23 156.77 0.06% BCPC 2024-03-21 15:00:49 157.33 157.07 0.20% BCPC 2024-03-21 16:00:42 160.07 153.79 0.01% BCPC 2024-03-21 18:00:40 167.58 146.69 0.01% BCPC 2024-03-21 20:00:47 0.00 0.00 0.01% 2024-03-22 BCPC 2024-03-22 05:00:42 249.51 146.69 0.01% BCPC 2024-03-22 07:00:44 157.00 146.69 0.01% BCPC 2024-03-22 10:00:55 157.32 156.58 0.00% BCPC 2024-03-22 11:00:47 155.45 155.07 -1.13% BCPC 2024-03-22 12:00:50 156.23 155.83 -0.48% BCPC 2024-03-22 13:00:47 155.74 155.39 -0.83% BCPC 2024-03-22 14:00:42 155.63 155.47 -0.93% BCPC 2024-03-22 15:00:49 155.66 155.51 -0.87% BCPC 2024-03-22 16:00:42 158.66 152.44 -0.88% BCPC 2024-03-22 18:00:51 156.05 154.93 -0.88% BCPC 2024-03-22 20:00:49 0.00 0.00 -0.88% 2024-03-25 BCPC 2024-03-25 05:00:51 247.32 146.69 -0.88% BCPC 2024-03-25 09:00:43 200.17 146.69 -0.88% BCPC 2024-03-25 10:00:51 156.52 155.56 0.40% BCPC 2024-03-25 11:00:48 156.25 155.57 0.15% BCPC 2024-03-25 12:00:53 155.88 155.40 -0.06% BCPC 2024-03-25 13:00:48 155.25 155.15 -0.23% BCPC 2024-03-25 14:00:48 154.46 154.25 -0.76% BCPC 2024-03-25 15:00:50 154.79 154.23 -0.73% BCPC 2024-03-25 16:00:47 168.00 146.69 -1.22% BCPC 2024-03-25 17:00:42 154.00 150.56 -1.23% BCPC 2024-03-25 18:00:39 154.00 153.15 -1.23% BCPC 2024-03-25 19:00:47 154.00 153.23 -1.23% BCPC 2024-03-25 20:00:43 0.00 0.00 -1.23% 2024-03-26 BCPC 2024-03-26 05:00:42 244.27 146.69 -1.23% BCPC 2024-03-26 07:00:49 175.00 146.69 -1.23% BCPC 2024-03-26 10:00:57 154.98 153.40 0.02% BCPC 2024-03-26 11:00:43 154.21 153.60 0.27% BCPC 2024-03-26 12:00:49 153.66 153.37 -0.03% BCPC 2024-03-26 13:00:43 154.45 153.88 0.28% BCPC 2024-03-26 14:00:52 153.96 153.64 0.02% BCPC 2024-03-26 15:00:38 153.89 153.71 0.06% BCPC 2024-03-26 16:00:44 153.42 149.74 -0.12% BCPC 2024-03-26 17:00:37 153.38 150.37 -0.12% BCPC 2024-03-26 18:00:27 153.38 149.74 -0.12% BCPC 2024-03-26 19:00:28 167.58 149.74 -0.12% BCPC 2024-03-26 20:00:27 0.00 0.00 -0.12% 2024-03-27 BCPC 2024-03-27 05:00:43 245.50 146.69 -0.12% BCPC 2024-03-27 10:00:50 155.65 155.07 1.29% BCPC 2024-03-27 11:00:44 154.63 154.28 0.64% BCPC 2024-03-27 12:00:57 154.71 154.30 0.64% BCPC 2024-03-27 13:00:47 154.12 153.84 0.36% BCPC 2024-03-27 14:00:47 154.00 153.82 0.34% BCPC 2024-03-27 15:00:40 154.36 154.06 0.60% BCPC 2024-03-27 16:00:43 157.55 152.88 0.66% BCPC 2024-03-27 18:00:41 168.00 152.88 0.66% BCPC 2024-03-27 20:00:40 0.00 0.00 0.66% 2024-03-28 BCPC 2024-03-28 05:00:49 245.59 146.69 0.66% BCPC 2024-03-28 08:00:47 158.00 146.69 0.66% BCPC 2024-03-28 10:00:43 155.71 155.14 0.35% BCPC 2024-03-28 11:00:50 155.77 155.03 0.59% BCPC 2024-03-28 12:00:55 156.44 156.10 1.07% BCPC 2024-03-28 13:00:42 155.48 154.89 0.46% BCPC 2024-03-28 14:00:44 155.35 154.89 0.57% BCPC 2024-03-28 15:00:41 155.32 154.89 0.37% BCPC 2024-03-28 16:00:48 158.00 153.59 0.32% BCPC 2024-03-28 20:00:39 0.00 0.00 0.32%