investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$BCPC: Balchem Corporation - Common Stock





Clear duplicates of prices



2025-11-13
BCPC 2025-11-13 23:01:230.00 0.00 -0.13%
2025-11-14
BCPC 2025-11-14 06:01:39249.61 138.00 -0.13%
BCPC 2025-11-14 07:01:24251.18 138.00 -0.13%
BCPC 2025-11-14 08:01:33199.62 138.00 -0.13%
BCPC 2025-11-14 09:01:29199.62 147.00 -0.13%
BCPC 2025-11-14 11:01:18157.44 155.72 -0.63%
BCPC 2025-11-14 12:01:19156.14 155.72 -0.67%
BCPC 2025-11-14 13:01:25156.57 156.24 -0.39%
BCPC 2025-11-14 14:01:34156.97 156.63 -0.15%
BCPC 2025-11-14 15:01:35156.92 156.69 -0.17%
BCPC 2025-11-14 16:01:46157.30 157.19 0.20%
BCPC 2025-11-14 17:01:38159.85 138.00 -0.15%
BCPC 2025-11-14 18:01:34159.85 153.71 -0.15%
BCPC 2025-11-14 19:01:48157.54 156.31 -0.15%
BCPC 2025-11-14 20:01:49157.59 156.35 -0.15%
BCPC 2025-11-14 21:02:390.00 0.00 -0.15%
2025-11-17
BCPC 2025-11-17 06:01:31249.23 138.00 -0.15%
BCPC 2025-11-17 08:01:28199.62 138.00 -0.15%
BCPC 2025-11-17 10:01:25192.00 138.00 0.86%
BCPC 2025-11-17 11:01:14156.65 156.06 -0.25%
BCPC 2025-11-17 12:01:23156.30 156.05 -0.30%
BCPC 2025-11-17 13:01:25156.06 155.55 -0.59%
BCPC 2025-11-17 14:01:44155.90 155.62 -0.62%
BCPC 2025-11-17 15:01:26155.14 154.93 -1.03%
BCPC 2025-11-17 16:01:34155.15 154.75 -1.19%
BCPC 2025-11-17 17:02:15158.56 152.53 -0.77%
BCPC 2025-11-17 21:02:360.00 0.00 -0.77%
2025-11-18
BCPC 2025-11-18 06:01:35247.29 138.00 -0.77%
BCPC 2025-11-18 07:01:32157.21 138.00 -0.77%
BCPC 2025-11-18 11:01:37156.65 155.13 0.24%
BCPC 2025-11-18 12:01:16155.13 154.41 -0.50%
BCPC 2025-11-18 13:01:24154.74 154.27 -0.61%
BCPC 2025-11-18 14:01:22153.88 153.50 -1.21%
BCPC 2025-11-18 15:01:28154.13 153.86 -0.96%
BCPC 2025-11-18 16:01:26154.23 153.86 -1.01%
BCPC 2025-11-18 17:01:32156.96 138.00 -1.00%
BCPC 2025-11-18 18:01:25156.96 150.99 -1.00%
BCPC 2025-11-18 21:03:410.00 0.00 -1.00%
BCPC 2025-11-18 22:01:32156.96 150.99 -1.00%
2025-11-19
BCPC 2025-11-19 06:01:21244.79 138.00 -1.00%
BCPC 2025-11-19 08:01:25199.62 152.15 -1.00%
BCPC 2025-11-19 11:01:26156.00 152.58 0.37%
BCPC 2025-11-19 12:01:23153.16 152.15 -0.80%
BCPC 2025-11-19 13:01:28153.39 152.72 -0.50%
BCPC 2025-11-19 14:01:24153.38 153.03 -0.37%
BCPC 2025-11-19 15:01:30153.88 153.52 -0.15%
BCPC 2025-11-19 16:01:30153.43 153.22 -0.45%
BCPC 2025-11-19 17:01:260.00 138.00 -1.04%
BCPC 2025-11-19 18:01:28199.62 138.00 -1.05%
BCPC 2025-11-19 21:03:050.00 0.00 -1.05%
2025-11-20
BCPC 2025-11-20 06:01:20242.20 138.00 -1.05%
BCPC 2025-11-20 08:01:24199.62 152.00 -1.05%
BCPC 2025-11-20 10:01:25197.82 152.00 -1.05%
BCPC 2025-11-20 11:01:32153.84 152.10 0.71%
BCPC 2025-11-20 12:01:17153.84 152.52 0.42%
BCPC 2025-11-20 13:01:38153.18 152.72 0.47%
BCPC 2025-11-20 14:01:28153.49 153.06 0.56%
BCPC 2025-11-20 15:01:35152.78 152.41 0.23%
BCPC 2025-11-20 16:01:36153.60 152.94 0.82%
BCPC 2025-11-20 17:01:41155.70 149.77 0.25%
BCPC 2025-11-20 18:01:52155.70 149.77 0.26%
BCPC 2025-11-20 21:02:300.00 0.00 0.26%
2025-11-21
BCPC 2025-11-21 06:01:50242.82 138.00 0.26%
BCPC 2025-11-21 08:01:32199.62 138.00 0.26%
BCPC 2025-11-21 09:01:39199.62 152.12 0.26%
BCPC 2025-11-21 10:02:36197.04 152.12 0.26%
BCPC 2025-11-21 11:01:28153.99 152.71 0.35%
BCPC 2025-11-21 12:01:23157.06 155.85 2.49%
BCPC 2025-11-21 13:01:39157.81 157.22 3.09%
BCPC 2025-11-21 14:01:25156.81 156.55 2.62%
BCPC 2025-11-21 15:01:49156.95 156.62 2.65%
BCPC 2025-11-21 16:01:36156.15 155.53 2.15%
BCPC 2025-11-21 17:01:38158.49 146.21 1.81%
BCPC 2025-11-21 18:01:28158.49 146.21 1.80%
BCPC 2025-11-21 21:03:340.00 0.00 1.80%
2025-11-24
BCPC 2025-11-24 06:01:33247.18 138.00 1.80%
BCPC 2025-11-24 08:01:33199.62 138.00 -0.65%
BCPC 2025-11-24 09:01:25199.62 138.86 -0.65%
BCPC 2025-11-24 10:01:23199.62 138.00 -0.65%
BCPC 2025-11-24 11:01:26155.48 153.97 -0.89%
BCPC 2025-11-24 12:01:26155.94 155.60 0.16%
BCPC 2025-11-24 13:01:27155.74 155.19 0.05%
BCPC 2025-11-24 14:04:13155.21 154.94 -0.26%
BCPC 2025-11-24 15:01:33155.20 154.97 -0.20%
BCPC 2025-11-24 16:03:12155.02 154.25 -0.71%
BCPC 2025-11-24 17:01:52156.66 150.69 -1.18%
BCPC 2025-11-24 18:01:35156.66 150.69 -1.16%
BCPC 2025-11-24 21:02:020.00 0.00 -1.16%
2025-11-25
BCPC 2025-11-25 06:02:04244.31 138.00 -1.16%
BCPC 2025-11-25 08:01:34199.62 146.22 -1.16%
BCPC 2025-11-25 10:01:34198.92 152.25 -1.16%
BCPC 2025-11-25 11:01:32156.39 154.96 1.47%
BCPC 2025-11-25 12:01:36157.22 156.88 2.23%
BCPC 2025-11-25 13:01:25157.75 157.44 2.50%
BCPC 2025-11-25 14:01:29157.65 157.22 2.47%
BCPC 2025-11-25 15:01:24157.93 157.63 2.75%
BCPC 2025-11-25 16:01:34158.56 158.19 3.04%
BCPC 2025-11-25 17:01:30159.84 146.21 2.01%
BCPC 2025-11-25 18:01:21159.84 146.21 2.03%
BCPC 2025-11-25 21:02:170.00 0.00 2.03%
2025-11-26
BCPC 2025-11-26 06:01:29249.26 138.00 2.03%
BCPC 2025-11-26 08:01:29199.62 146.22 2.03%
BCPC 2025-11-26 09:01:21199.62 152.50 2.03%
BCPC 2025-11-26 11:01:24158.09 155.31 0.43%
BCPC 2025-11-26 12:01:22156.69 156.47 -0.11%
BCPC 2025-11-26 13:01:43157.21 156.85 0.21%
BCPC 2025-11-26 14:01:30157.30 157.15 0.29%
BCPC 2025-11-26 15:01:25157.34 157.12 0.27%
BCPC 2025-11-26 16:01:29157.09 156.94 0.12%
BCPC 2025-11-26 17:01:29159.57 153.50 -0.06%
BCPC 2025-11-26 19:01:45157.23 156.00 -0.06%
BCPC 2025-11-26 21:02:210.00 0.00 -0.06%
2025-11-27
BCPC 2025-11-27 19:01:27159.57 153.50 -0.06%
BCPC 2025-11-27 21:02:050.00 0.00 -0.06%
2025-11-28
BCPC 2025-11-28 06:01:33248.86 138.00 -0.06%
BCPC 2025-11-28 08:01:22199.62 146.22 -0.06%
BCPC 2025-11-28 11:01:20155.84 154.44 -0.57%
BCPC 2025-11-28 12:01:21156.48 156.19 -0.15%
BCPC 2025-11-28 13:01:23156.62 156.05 -0.17%
BCPC 2025-11-28 14:01:30174.02 138.00 -0.20%
BCPC 2025-11-28 15:01:260.00 138.00 -0.20%
BCPC 2025-11-28 16:01:24156.82 155.60 -0.20%
BCPC 2025-11-28 17:01:24156.88 155.66 -0.20%
BCPC 2025-11-28 18:01:210.00 0.00 -0.20%
2025-12-01
BCPC 2025-12-01 06:01:26249.93 138.00 -0.64%
BCPC 2025-12-01 08:01:23199.62 146.22 -0.64%
BCPC 2025-12-01 10:01:25199.62 146.22 -0.19%
BCPC 2025-12-01 11:01:20156.55 155.22 0.19%
BCPC 2025-12-01 12:01:24156.23 155.78 -0.13%
BCPC 2025-12-01 13:01:26155.65 155.11 -0.70%
BCPC 2025-12-01 14:01:37155.65 155.10 -0.52%
BCPC 2025-12-01 15:01:25155.80 155.24 -0.56%
BCPC 2025-12-01 16:01:34155.22 154.99 -0.77%
BCPC 2025-12-01 17:01:30158.66 152.63 -0.37%
BCPC 2025-12-01 21:02:230.00 0.00 -0.37%
2025-12-02
BCPC 2025-12-02 06:01:37247.45 138.00 -0.37%
BCPC 2025-12-02 08:01:32199.62 146.22 -0.37%
BCPC 2025-12-02 11:01:24154.75 154.08 -0.77%
BCPC 2025-12-02 13:01:25154.84 154.56 -0.58%
BCPC 2025-12-02 14:01:19154.14 153.78 -1.12%
BCPC 2025-12-02 15:01:28154.54 154.16 -0.70%
BCPC 2025-12-02 16:01:25154.55 154.35 -0.70%
BCPC 2025-12-02 17:01:30157.15 151.11 -0.98%
BCPC 2025-12-02 19:01:39154.78 153.58 -0.98%
BCPC 2025-12-02 20:01:25157.15 151.11 -0.98%
BCPC 2025-12-02 21:02:480.00 0.00 -0.98%
2025-12-03
BCPC 2025-12-03 06:01:23245.01 138.00 -0.98%
BCPC 2025-12-03 08:01:29155.99 146.22 -0.98%
BCPC 2025-12-03 10:01:17155.99 152.50 -0.98%
BCPC 2025-12-03 11:01:27156.87 153.75 1.55%
BCPC 2025-12-03 12:01:16154.89 154.30 0.14%
BCPC 2025-12-03 13:01:21154.32 153.87 -0.12%
BCPC 2025-12-03 14:01:24154.60 154.19 0.08%
BCPC 2025-12-03 15:01:36154.46 154.16 0.24%
BCPC 2025-12-03 16:01:26154.55 154.08 0.14%
BCPC 2025-12-03 17:01:45157.10 151.06 -0.03%
BCPC 2025-12-03 18:01:40154.69 153.47 -0.03%
BCPC 2025-12-03 19:01:28157.10 151.06 -0.03%
BCPC 2025-12-03 21:03:090.00 0.00 -0.03%
2025-12-04
BCPC 2025-12-04 06:01:32244.93 138.00 -0.03%
BCPC 2025-12-04 08:01:31199.62 138.00 -0.03%
BCPC 2025-12-04 10:01:44199.62 138.00 0.10%
BCPC 2025-12-04 11:06:15154.44 153.00 0.17%
BCPC 2025-12-04 12:01:19154.15 153.56 -0.06%
BCPC 2025-12-04 13:04:47153.41 153.00 -0.55%
BCPC 2025-12-04 14:01:28154.38 153.85 -0.02%
BCPC 2025-12-04 15:01:36153.95 153.60 -0.18%
BCPC 2025-12-04 16:02:03152.90 152.56 -0.91%
BCPC 2025-12-04 17:01:25156.39 150.38 -0.45%
BCPC 2025-12-04 18:01:22153.94 152.74 -0.45%
BCPC 2025-12-04 19:01:28156.39 150.38 -0.45%
BCPC 2025-12-04 21:03:070.00 0.00 -0.45%
2025-12-05
BCPC 2025-12-05 06:01:28243.82 138.00 -0.45%
BCPC 2025-12-05 08:01:25199.62 138.00 -0.45%
BCPC 2025-12-05 09:01:28173.87 138.00 0.69%
BCPC 2025-12-05 11:01:37154.54 152.50 -0.32%
BCPC 2025-12-05 12:01:19152.54 151.78 -0.69%
BCPC 2025-12-05 13:01:27152.00 151.22 -1.10%
BCPC 2025-12-05 14:01:20151.46 151.13 -1.22%
BCPC 2025-12-05 15:01:25151.28 150.96 -1.46%
BCPC 2025-12-05 16:01:41151.64 151.33 -1.14%
BCPC 2025-12-05 17:01:31153.43 147.60 -1.84%
BCPC 2025-12-05 18:01:17153.43 147.60 -1.85%
BCPC 2025-12-05 21:02:240.00 0.00 -1.85%
2025-12-08
BCPC 2025-12-08 06:01:22239.29 138.00 -1.85%
BCPC 2025-12-08 08:01:40199.62 146.22 0.72%
BCPC 2025-12-08 10:01:32161.73 146.22 0.72%
BCPC 2025-12-08 11:01:14150.60 149.81 -0.06%
BCPC 2025-12-08 12:01:28149.69 149.00 -0.68%
BCPC 2025-12-08 13:01:44150.24 149.80 -0.45%
BCPC 2025-12-08 14:01:46149.09 148.78 -1.14%
BCPC 2025-12-08 15:01:52148.75 148.46 -1.24%
BCPC 2025-12-08 16:01:35148.26 148.08 -1.57%
BCPC 2025-12-08 17:01:41150.23 145.00 -2.03%
BCPC 2025-12-08 18:01:52150.23 145.00 -2.07%
BCPC 2025-12-08 21:02:450.00 0.00 -2.07%
2025-12-09
BCPC 2025-12-09 06:01:40149.10 138.00 -0.84%
BCPC 2025-12-09 08:01:36199.62 146.22 -0.84%
BCPC 2025-12-09 09:01:29158.29 146.22 -0.84%
BCPC 2025-12-09 10:02:24158.28 146.22 -0.84%
BCPC 2025-12-09 11:01:32149.18 147.69 0.80%
BCPC 2025-12-09 12:01:39148.13 147.78 0.29%
BCPC 2025-12-09 13:01:38149.44 149.16 1.23%
BCPC 2025-12-09 14:02:15148.75 148.58 0.84%
BCPC 2025-12-09 15:02:16148.64 148.28 0.73%
BCPC 2025-12-09 16:01:39148.34 148.03 0.45%
BCPC 2025-12-09 17:02:29150.32 145.00 0.05%
BCPC 2025-12-09 21:02:000.00 0.00 0.05%
2025-12-10
BCPC 2025-12-10 06:01:52234.42 138.00 -1.12%
BCPC 2025-12-10 08:01:35199.62 146.22 -1.12%
BCPC 2025-12-10 10:01:34174.13 146.22 0.82%
BCPC 2025-12-10 11:01:21149.41 147.96 1.33%
BCPC 2025-12-10 12:01:22149.87 149.37 1.49%
BCPC 2025-12-10 13:01:33149.43 148.71 0.93%
BCPC 2025-12-10 14:01:50149.34 149.11 1.15%
BCPC 2025-12-10 15:01:20148.99 148.52 0.74%
BCPC 2025-12-10 16:01:40151.02 150.35 2.01%
BCPC 2025-12-10 17:01:18153.84 147.99 2.35%
BCPC 2025-12-10 17:15:55
8-K Sec report https://www.sec.gov/Archives/edgar/data/9326/000114036125045137/0001140361-25-045137-index.htm
8-K - BALCHEM CORP (0000009326) (Filer)
BCPC 2025-12-10 21:01:460.00 0.00 2.35%
BCPC 2025-12-10 22:02:42153.84 147.99 2.35%
2025-12-11
BCPC 2025-12-11 06:01:33239.93 138.00 2.35%
BCPC 2025-12-11 08:01:31199.62 138.00 2.35%
BCPC 2025-12-11 11:01:51156.78 156.00 3.52%
BCPC 2025-12-11 12:01:41157.38 156.43 4.07%
BCPC 2025-12-11 13:01:34156.99 156.58 3.86%
BCPC 2025-12-11 14:01:33157.00 156.69 3.93%
BCPC 2025-12-11 15:01:34156.90 156.56 3.95%
BCPC 2025-12-11 16:01:36157.12 156.91 4.16%
BCPC 2025-12-11 17:01:24160.14 154.05 4.20%
BCPC 2025-12-11 18:02:37160.14 154.05 4.10%
BCPC 2025-12-11 21:01:520.00 0.00 4.10%
2025-12-12
BCPC 2025-12-12 06:01:37249.75 138.00 4.10%
BCPC 2025-12-12 08:01:28199.62 146.22 4.10%
BCPC 2025-12-12 11:01:21157.32 157.00 0.16%
BCPC 2025-12-12 12:01:23158.32 158.00 0.82%
BCPC 2025-12-12 13:01:15158.25 158.00 0.61%
BCPC 2025-12-12 14:01:30157.62 157.24 0.16%
BCPC 2025-12-12 15:01:22156.71 156.46 -0.40%
BCPC 2025-12-12 16:01:46156.04 155.75 -0.85%
BCPC 2025-12-12 17:01:16159.07 152.94 -0.73%
BCPC 2025-12-12 18:01:29159.07 152.94 -0.70%
BCPC 2025-12-12 21:01:370.00 0.00 -0.70%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.