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

$BCPC: Balchem Corporation - Common Stock





Clear duplicates of prices



2025-06-02
BCPC 2025-06-02 00:01:420.00 0.00 0.32%
BCPC 2025-06-02 05:00:53176.92 161.88 0.13%
BCPC 2025-06-02 07:00:50265.05 145.00 0.13%
BCPC 2025-06-02 08:00:570.00 145.00 0.13%
BCPC 2025-06-02 09:00:48176.92 161.88 0.13%
BCPC 2025-06-02 10:00:56165.30 164.00 -1.29%
BCPC 2025-06-02 11:00:53166.30 165.35 -0.26%
BCPC 2025-06-02 12:00:53165.91 165.41 -0.45%
BCPC 2025-06-02 13:00:50166.37 166.15 -0.22%
BCPC 2025-06-02 14:01:26165.51 165.19 -0.82%
BCPC 2025-06-02 15:00:49166.13 165.95 -0.42%
BCPC 2025-06-02 16:00:56166.54 164.92 -0.61%
BCPC 2025-06-02 17:00:52168.96 162.47 -0.61%
BCPC 2025-06-02 18:00:57166.36 165.14 -0.61%
BCPC 2025-06-02 19:00:55166.16 164.94 -0.61%
BCPC 2025-06-02 20:00:590.00 0.00 -0.61%
2025-06-03
BCPC 2025-06-03 05:00:51263.43 161.88 -0.61%
BCPC 2025-06-03 09:00:49265.08 161.88 -0.61%
BCPC 2025-06-03 10:00:55166.17 165.73 0.28%
BCPC 2025-06-03 11:00:44167.19 166.73 0.86%
BCPC 2025-06-03 12:00:56168.01 167.64 1.35%
BCPC 2025-06-03 13:00:51167.54 167.36 1.08%
BCPC 2025-06-03 14:00:53167.34 167.12 0.94%
BCPC 2025-06-03 15:00:46166.54 166.36 0.47%
BCPC 2025-06-03 16:00:50166.65 166.38 0.53%
BCPC 2025-06-03 17:00:50169.94 163.41 0.59%
BCPC 2025-06-03 18:00:54173.57 145.00 0.59%
BCPC 2025-06-03 21:00:490.00 0.00 0.59%
2025-06-04
BCPC 2025-06-04 05:00:50264.95 161.88 0.59%
BCPC 2025-06-04 07:00:52264.94 145.00 0.59%
BCPC 2025-06-04 08:00:55176.92 161.88 0.59%
BCPC 2025-06-04 10:00:51167.50 166.66 0.38%
BCPC 2025-06-04 11:00:45166.51 166.03 -0.14%
BCPC 2025-06-04 12:00:51166.93 166.67 0.02%
BCPC 2025-06-04 13:00:49166.72 166.51 0.00%
BCPC 2025-06-04 14:00:53166.93 166.72 0.08%
BCPC 2025-06-04 15:00:48166.45 166.36 -0.16%
BCPC 2025-06-04 16:00:53166.30 166.18 -0.24%
BCPC 2025-06-04 17:00:48169.58 163.06 -0.20%
BCPC 2025-06-04 18:00:49173.51 145.00 -0.20%
BCPC 2025-06-04 20:00:570.00 0.00 -0.20%
2025-06-05
BCPC 2025-06-05 05:00:51264.40 145.00 -0.20%
BCPC 2025-06-05 09:00:46266.06 145.00 -0.20%
BCPC 2025-06-05 10:00:54166.53 164.89 -0.54%
BCPC 2025-06-05 11:00:43166.58 165.14 -0.55%
BCPC 2025-06-05 12:00:55166.04 165.86 -0.21%
BCPC 2025-06-05 13:00:48165.82 165.50 -0.38%
BCPC 2025-06-05 14:00:54165.48 165.32 -0.56%
BCPC 2025-06-05 15:00:49165.84 165.64 -0.27%
BCPC 2025-06-05 16:00:51165.64 165.34 -0.56%
BCPC 2025-06-05 17:00:49168.82 162.33 -0.45%
BCPC 2025-06-05 18:00:59237.60 145.00 -0.45%
BCPC 2025-06-05 21:00:500.00 0.00 -0.45%
2025-06-06
BCPC 2025-06-06 05:00:47263.20 145.00 -0.45%
BCPC 2025-06-06 07:00:48167.00 145.00 -0.45%
BCPC 2025-06-06 10:00:56167.39 166.65 0.70%
BCPC 2025-06-06 11:00:51166.35 166.15 0.38%
BCPC 2025-06-06 12:00:55166.48 165.87 0.38%
BCPC 2025-06-06 13:00:51165.64 165.39 0.06%
BCPC 2025-06-06 14:00:59165.82 165.63 0.17%
BCPC 2025-06-06 15:00:51165.99 165.78 0.19%
BCPC 2025-06-06 16:00:59166.22 165.98 0.35%
BCPC 2025-06-06 17:00:51169.38 163.00 0.42%
BCPC 2025-06-06 18:01:00191.02 145.00 0.42%
BCPC 2025-06-06 20:00:590.00 0.00 0.42%
2025-06-09
BCPC 2025-06-09 05:00:48264.28 145.00 0.42%
BCPC 2025-06-09 09:00:49265.95 145.00 0.42%
BCPC 2025-06-09 10:00:52167.59 166.75 0.66%
BCPC 2025-06-09 11:00:50167.41 166.99 0.69%
BCPC 2025-06-09 12:00:50167.86 167.51 0.87%
BCPC 2025-06-09 13:00:50167.94 167.70 0.96%
BCPC 2025-06-09 14:00:55168.31 168.16 1.21%
BCPC 2025-06-09 15:00:49168.11 167.94 1.14%
BCPC 2025-06-09 16:00:54168.17 167.80 1.17%
BCPC 2025-06-09 17:00:47171.40 164.81 1.11%
BCPC 2025-06-09 18:00:57174.79 161.35 1.11%
BCPC 2025-06-09 21:00:450.00 0.00 1.11%
2025-06-10
BCPC 2025-06-10 05:00:44267.23 145.00 1.11%
BCPC 2025-06-10 08:00:55268.92 145.00 1.11%
BCPC 2025-06-10 10:00:56168.07 167.53 -0.04%
BCPC 2025-06-10 11:00:47168.40 168.17 0.14%
BCPC 2025-06-10 12:00:57167.58 167.30 -0.30%
BCPC 2025-06-10 13:00:50167.70 167.60 -0.27%
BCPC 2025-06-10 14:00:51167.63 167.45 -0.35%
BCPC 2025-06-10 15:00:47167.57 167.45 -0.32%
BCPC 2025-06-10 16:00:51167.68 167.50 -0.32%
BCPC 2025-06-10 17:00:47170.83 164.40 -0.25%
BCPC 2025-06-10 18:00:57217.67 145.00 -0.25%
BCPC 2025-06-10 21:00:500.00 0.00 -0.25%
2025-06-11
BCPC 2025-06-11 05:00:51266.54 145.00 -0.25%
BCPC 2025-06-11 09:00:46268.23 145.00 -0.25%
BCPC 2025-06-11 10:00:55167.80 167.06 -0.12%
BCPC 2025-06-11 11:00:47166.82 166.74 -0.53%
BCPC 2025-06-11 12:00:50166.84 166.50 -0.48%
BCPC 2025-06-11 13:00:45166.45 166.19 -0.73%
BCPC 2025-06-11 14:00:48166.49 166.29 -0.79%
BCPC 2025-06-11 15:00:45165.55 165.35 -1.36%
BCPC 2025-06-11 16:00:50165.16 165.02 -1.52%
BCPC 2025-06-11 17:00:44168.18 161.85 -1.54%
BCPC 2025-06-11 18:00:51165.60 164.39 -1.54%
BCPC 2025-06-11 19:00:49214.99 145.00 -1.54%
BCPC 2025-06-11 21:00:480.00 0.00 -1.54%
2025-06-12
BCPC 2025-06-12 05:00:49262.42 145.00 -1.54%
BCPC 2025-06-12 09:00:48264.06 145.00 -1.54%
BCPC 2025-06-12 10:00:54164.97 163.95 -0.27%
BCPC 2025-06-12 11:00:46165.22 164.69 0.08%
BCPC 2025-06-12 12:00:55164.92 164.44 -0.21%
BCPC 2025-06-12 13:00:43164.89 164.70 -0.17%
BCPC 2025-06-12 14:00:51165.52 165.10 0.13%
BCPC 2025-06-12 15:00:47164.98 164.74 -0.10%
BCPC 2025-06-12 16:00:49163.82 163.80 -0.72%
BCPC 2025-06-12 17:00:49166.99 160.72 -0.70%
BCPC 2025-06-12 18:00:54213.31 145.00 -0.70%
BCPC 2025-06-12 21:00:500.00 0.00 -0.70%
2025-06-13
BCPC 2025-06-13 12:00:50162.90 162.61 -0.62%
BCPC 2025-06-13 13:00:48162.43 162.28 -0.95%
BCPC 2025-06-13 14:00:55162.09 161.84 -1.18%
BCPC 2025-06-13 15:00:50161.63 161.30 -1.51%
BCPC 2025-06-13 16:00:58161.53 161.43 -1.47%
BCPC 2025-06-13 17:00:47164.73 158.40 -1.43%
BCPC 2025-06-13 18:00:57255.84 145.00 -1.43%
BCPC 2025-06-13 21:00:550.00 0.00 -1.43%
2025-06-16
BCPC 2025-06-16 05:00:51256.83 145.00 -1.43%
BCPC 2025-06-16 09:00:51258.44 145.00 -1.43%
BCPC 2025-06-16 10:00:57162.48 161.19 -0.13%
BCPC 2025-06-16 11:00:47162.70 162.31 0.61%
BCPC 2025-06-16 12:00:52161.13 160.88 -0.36%
BCPC 2025-06-16 13:00:49161.45 161.19 -0.15%
BCPC 2025-06-16 14:00:55161.05 160.85 -0.34%
BCPC 2025-06-16 15:00:47160.46 160.31 -0.65%
BCPC 2025-06-16 16:00:54160.05 159.87 -0.92%
BCPC 2025-06-16 17:00:46163.17 156.90 -0.95%
BCPC 2025-06-16 18:00:56256.36 145.00 -0.95%
BCPC 2025-06-16 21:00:470.00 0.00 -0.95%
2025-06-17
BCPC 2025-06-17 05:01:18254.40 145.00 -0.95%
BCPC 2025-06-17 09:00:43160.00 145.00 -0.95%
BCPC 2025-06-17 10:00:54159.97 159.24 -0.25%
BCPC 2025-06-17 11:00:45159.21 158.80 -0.52%
BCPC 2025-06-17 12:00:52159.39 159.11 -0.54%
BCPC 2025-06-17 13:00:49159.46 159.12 -0.48%
BCPC 2025-06-17 14:00:54159.37 159.13 -0.49%
BCPC 2025-06-17 15:00:52158.91 158.75 -0.75%
BCPC 2025-06-17 16:00:53159.34 159.25 -0.46%
BCPC 2025-06-17 17:00:45226.29 156.25 -0.43%
BCPC 2025-06-17 18:00:54159.87 158.66 -0.43%
BCPC 2025-06-17 19:00:52226.29 145.00 -0.43%
BCPC 2025-06-17 20:00:56159.57 159.30 -0.43%
BCPC 2025-06-17 21:00:460.00 0.00 -0.43%
2025-06-18
BCPC 2025-06-18 05:00:54253.31 159.31 -0.43%
BCPC 2025-06-18 09:00:52254.91 159.31 -0.43%
BCPC 2025-06-18 10:00:55159.72 158.81 0.19%
BCPC 2025-06-18 11:00:53160.52 159.58 0.53%
BCPC 2025-06-18 12:00:51161.03 160.62 0.97%
BCPC 2025-06-18 13:00:47160.44 160.30 0.64%
BCPC 2025-06-18 14:00:56160.44 160.03 0.65%
BCPC 2025-06-18 15:00:53159.71 159.10 0.10%
BCPC 2025-06-18 16:01:00160.02 159.75 0.24%
BCPC 2025-06-18 17:00:49162.93 156.66 0.29%
BCPC 2025-06-18 18:00:53168.53 153.10 0.29%
BCPC 2025-06-18 21:00:520.00 0.00 0.29%
2025-06-19
BCPC 2025-06-19 11:18:29
Balchem: A Healthy Long-Term Player
2025-06-20
BCPC 2025-06-20 05:00:42255.63 145.00 0.29%
BCPC 2025-06-20 10:00:54159.28 158.78 -0.48%
BCPC 2025-06-20 11:00:47159.03 158.75 -0.62%
BCPC 2025-06-20 12:00:51157.35 157.19 -1.54%
BCPC 2025-06-20 13:00:45157.46 157.25 -1.49%
BCPC 2025-06-20 14:00:56156.75 156.61 -1.90%
BCPC 2025-06-20 15:00:45156.76 156.58 -1.94%
BCPC 2025-06-20 16:03:020.00 145.00 -2.36%
BCPC 2025-06-20 16:16:23
8-K Sec report https://www.sec.gov/Archives/edgar/data/9326/000114036125023176/0001140361-25-023176-index.htm
8-K - BALCHEM CORP (0000009326) (Filer)
BCPC 2025-06-20 17:02:49169.21 152.88 -2.35%
BCPC 2025-06-20 18:03:37169.21 145.00 -2.35%
BCPC 2025-06-20 21:00:470.00 0.00 -2.35%
2025-06-23
BCPC 2025-06-23 05:00:45248.05 145.00 -2.35%
BCPC 2025-06-23 09:01:08249.61 145.00 -2.35%
BCPC 2025-06-23 10:01:56157.12 156.38 0.46%
BCPC 2025-06-23 11:00:47157.87 157.37 1.15%
BCPC 2025-06-23 12:00:49157.09 156.84 0.67%
BCPC 2025-06-23 13:00:49156.91 156.65 0.44%
BCPC 2025-06-23 14:00:55158.21 157.66 1.13%
BCPC 2025-06-23 15:00:45158.42 158.25 1.41%
BCPC 2025-06-23 16:00:55158.98 158.78 1.85%
BCPC 2025-06-23 17:00:47162.06 155.97 1.95%
BCPC 2025-06-23 18:00:53165.78 150.87 1.95%
BCPC 2025-06-23 21:00:510.00 0.00 1.95%
2025-06-24
BCPC 2025-06-24 05:00:45254.46 145.00 1.95%
BCPC 2025-06-24 10:00:52159.85 158.86 0.24%
BCPC 2025-06-24 11:00:47160.79 160.21 0.82%
BCPC 2025-06-24 12:00:54160.73 160.41 1.06%
BCPC 2025-06-24 13:00:55159.79 159.58 0.48%
BCPC 2025-06-24 14:00:53159.60 159.31 0.23%
BCPC 2025-06-24 15:00:47159.76 159.41 0.24%
BCPC 2025-06-24 16:00:59159.59 159.38 0.24%
BCPC 2025-06-24 17:00:52162.46 156.35 0.25%
BCPC 2025-06-24 18:00:57227.10 145.00 0.25%
BCPC 2025-06-24 21:00:460.00 0.00 0.25%
2025-06-25
BCPC 2025-06-25 05:00:49253.49 145.00 0.25%
BCPC 2025-06-25 09:00:49207.27 145.00 0.25%
BCPC 2025-06-25 10:00:57159.76 158.40 -0.35%
BCPC 2025-06-25 11:00:50158.47 158.10 -0.74%
BCPC 2025-06-25 12:00:57158.64 158.31 -0.60%
BCPC 2025-06-25 13:00:49158.48 158.28 -0.72%
BCPC 2025-06-25 14:00:56158.45 158.28 -0.70%
BCPC 2025-06-25 15:00:47158.73 158.34 -0.56%
BCPC 2025-06-25 16:00:54158.14 158.00 -0.84%
BCPC 2025-06-25 17:00:49161.17 154.97 -0.87%
BCPC 2025-06-25 18:00:56205.79 145.00 -0.87%
BCPC 2025-06-25 21:00:530.00 0.00 -0.87%
2025-06-26
BCPC 2025-06-26 05:00:50251.28 145.00 -0.87%
BCPC 2025-06-26 09:00:50252.86 145.00 -0.87%
BCPC 2025-06-26 10:00:53160.49 159.31 0.92%
BCPC 2025-06-26 11:00:44160.48 159.85 1.28%
BCPC 2025-06-26 12:00:55159.68 159.03 0.74%
BCPC 2025-06-26 13:00:51158.79 158.44 0.27%
BCPC 2025-06-26 14:00:53158.46 158.11 0.06%
BCPC 2025-06-26 15:00:46158.85 158.63 0.45%
BCPC 2025-06-26 16:00:51158.70 158.47 0.28%
BCPC 2025-06-26 17:00:46161.84 155.61 0.42%
BCPC 2025-06-26 18:01:02159.35 158.16 0.42%
BCPC 2025-06-26 19:00:52159.49 158.31 0.42%
BCPC 2025-06-26 20:00:56159.35 158.16 0.42%
BCPC 2025-06-26 21:00:570.00 0.00 0.42%
2025-06-27
BCPC 2025-06-27 05:00:38252.31 145.00 0.42%
BCPC 2025-06-27 09:00:33253.90 145.00 0.42%
BCPC 2025-06-27 10:00:39160.17 159.25 0.65%
BCPC 2025-06-27 11:00:34159.43 158.97 0.39%
BCPC 2025-06-27 12:00:38159.57 159.30 0.50%
BCPC 2025-06-27 13:00:32159.46 159.11 0.35%
BCPC 2025-06-27 14:00:37158.99 158.53 0.06%
BCPC 2025-06-27 15:00:44158.80 158.59 0.02%
BCPC 2025-06-27 16:00:36158.42 158.25 -0.23%
BCPC 2025-06-27 17:00:31161.49 155.28 -0.21%
BCPC 2025-06-27 18:00:28205.94 145.00 -0.21%
BCPC 2025-06-27 21:00:310.00 0.00 -0.21%
2025-06-30
BCPC 2025-06-30 05:00:37251.77 145.00 -0.21%
BCPC 2025-06-30 06:00:34253.36 145.00 -0.21%
BCPC 2025-06-30 10:00:35158.68 158.24 0.06%
BCPC 2025-06-30 11:00:34157.96 157.13 -0.28%
BCPC 2025-06-30 12:00:33158.19 157.99 -0.13%
BCPC 2025-06-30 13:00:36158.99 158.61 0.36%
BCPC 2025-06-30 14:00:42159.02 158.62 0.32%
BCPC 2025-06-30 15:00:35159.48 159.15 0.59%
BCPC 2025-06-30 16:00:42159.27 159.11 0.54%
BCPC 2025-06-30 17:00:38162.22 156.13 0.54%


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.