About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
BCPC
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Balchem Non-GAAP EPS of $0.95 beats by $0.02, revenue of $228.7M misses by $5.96M
- Balchem Q4 2023 Earnings Preview
- Balchem raises annual dividend by 11.3% to $0.79/share
- Balchem Non-GAAP EPS of $1.04, revenue of $229.9M
- Balchem Q3 2023 Earnings Preview
- Balchem Non-GAAP EPS of $1.06 beats by $0.13, revenue of $231.25M misses by $13.62M
- Balchem Q2 2023 Earnings Preview
- Balchem Non-GAAP EPS of $0.94 beats by $0.12, revenue of $232.54M misses by $0.98M
- Balchem Q1 2023 Earnings Preview
- Balchem Non-GAAP EPS of $0.94 beats by $0.03, revenue of $232.5M misses by $8.97M
- Balchem Q4 2022 Earnings Preview
- Balchem raises dividend by 10.9% to $0.71/share
- Balchem Non-GAAP EPS of $1.00 misses by $0.03, revenue of $244.3M beats by $4.68M
- Balchem Q3 2022 Earnings Preview
- Balchem to acquire Cardinal Associates or Bergstrom Nutrition
- Balchem Non-GAAP EPS of $1.07 beats by $0.07, revenue of $236.7M beats by $13.17M
- Balchem Q2 2022 Earnings Preview
- Basic materials sector saw double digit decline in Q2
- Basic materials sector cracks 14% in June, PE trades at 24.3X, below 3-year average PE of 27.1x
- Balchem to acquire Kappa Bioscience for enterprise value of $338M
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 3 | 177.99 | 180.74 |
180.74
|
176.97
|
139K | -1.71% | |||
| Dec 2 | 181.08 | 180.42 |
181.79
|
176.21
|
131K | 0.31% | |||
| Nov 29 | 180.52 | 180.79 |
181.94
|
179.6
|
54.8K | 0.46% | |||
| Nov 27 | 179.69 | 182.88 |
183.6
|
179.52
|
76.3K | -1.44% | |||
| Nov 26 | 182.32 | 181.99 |
182.99
|
180.62
|
96.9K | -0.2% | |||
| Nov 25 | 182.69 | 183.33 |
185.96
|
182.46
|
206K | 0.14% | |||
| Nov 22 | 182.44 | 181.22 |
182.82
|
180.09
|
130K | 1.18% | |||
| Nov 21 | 180.31 | 179.18 |
180.56
|
178.49
|
96.0K | 1.28% | |||
| Nov 20 | 178.03 | 176.86 |
178.19
|
175
|
82.2K | 0.28% | |||
| Nov 19 | 177.53 | 175.52 |
177.87
|
174.8
|
76.8K | 0.25% | |||
| Nov 18 | 177.08 | 177.98 |
179.15
|
176.49
|
75.8K | -0.39% | |||
| Nov 15 | 177.77 | 177.53 |
178.49
|
175
|
192K | 0.54% | |||
| Nov 14 | 176.82 | 178.9 |
178.9
|
174.98
|
79.5K | -0.43% | |||
| Nov 13 | 177.59 | 180.1 |
180.76
|
177.38
|
78.9K | -0.41% | |||
| Nov 12 | 178.33 | 181.1 |
181.91
|
177.79
|
92.5K | -1.6% | |||
| Nov 11 | 181.23 | 180.91 |
182.75
|
179.75
|
102K | 1.07% | |||
| Nov 8 | 179.32 | 177.76 |
181.1
|
177.44
|
136K | 1.52% | |||
| Nov 7 | 176.63 | 183.56 |
183.56
|
170.79
|
493K | -3.7% | |||
| Nov 6 | 183.41 | 179.13 |
185.32
|
179.01
|
242K | 4.62% | |||
| Nov 5 | 175.31 | 171.57 |
175.39
|
171.41
|
124K | 1.62% | |||
| Nov 4 | 172.51 | 171.5 |
172.57
|
169.88
|
97.9K | 0.61% | |||
| Nov 1 | 171.46 | 168.57 |
171.46
|
166.36
|
290K | 2.47% | |||
| Oct 31 | 167.33 | 168.08 |
169.33
|
167.3
|
94.9K | -0.92% | |||
| Oct 30 | 168.88 | 169.01 |
173.18
|
168.88
|
92.2K | -0.22% | |||
| Oct 29 | 169.26 | 169.18 |
170.63
|
168.76
|
204K | -0.9% | |||
| Oct 28 | 170.79 | 171.94 |
172.75
|
169.75
|
200K | -0.39% | |||
| Oct 25 | 171.46 | 182.13 |
182.13
|
171
|
178K | 3.19% | |||
| Oct 24 | 166.16 | 166.98 |
167.28
|
165.43
|
121K | -0.36% | |||
| Oct 23 | 166.76 | 166.37 |
167.49
|
165.63
|
55.1K | -0.51% | |||
| Oct 22 | 167.61 | 166.78 |
167.93
|
165.8
|
58.9K | -0.1% | |||
| Oct 21 | 167.78 | 170.22 |
170.36
|
167.62
|
59.8K | -1.62% | |||
| Oct 18 | 170.55 | 172.96 |
172.96
|
170.1
|
86.4K | -0.86% | |||
| Oct 17 | 172.03 | 174.4 |
174.4
|
171.53
|
50.6K | -1.01% | |||
| Oct 16 | 173.78 | 173.45 |
175.18
|
173.22
|
106K | 1.03% | |||
| Oct 15 | 172.01 | 171.87 |
174.19
|
171.87
|
83.5K | -0.21% | |||
| Oct 14 | 172.37 | 171.77 |
174.32
|
171.07
|
111K | 0.09% | |||
| Oct 11 | 172.21 | 170.45 |
172.58
|
170.45
|
93.3K | 1.19% | |||
| Oct 10 | 170.18 | 170.12 |
171.56
|
168.78
|
101K | -1.05% | |||
| Oct 9 | 171.98 | 169.81 |
172.22
|
168.88
|
99.1K | 1.28% | |||
| Oct 8 | 169.81 | 170.56 |
170.91
|
169.23
|
71.2K | -0.03% | |||
| Oct 7 | 169.86 | 171.09 |
171.09
|
168.55
|
85.8K | -1.39% | |||
| Oct 4 | 172.25 | 173.38 |
173.38
|
171.2
|
62.6K | 0.75% | |||
| Oct 3 | 170.97 | 172.99 |
173.07
|
170.37
|
53.1K | -1.83% | |||
| Oct 2 | 174.16 | 171.35 |
174.37
|
171.35
|
92.4K | 0.92% | |||
| Oct 1 | 172.57 | 176 |
176
|
171.96
|
107K | -1.95% | |||
| Sep 30 | 176 | 174.89 |
176.19
|
173.88
|
110K | 0.50% | |||
| Sep 27 | 175.13 | 176.75 |
177.23
|
174.88
|
106K | -0.04% | |||
| Sep 26 | 175.2 | 175.9 |
176.82
|
174.7
|
95.5K | 0.85% | |||
| Sep 25 | 173.73 | 175.89 |
175.89
|
172.96
|
121K | -0.96% | |||
| Sep 24 | 175.41 | 176.14 |
177.35
|
174.8
|
106K | -0.14% | |||
| Sep 23 | 175.66 | 175.98 |
177.01
|
173.22
|
137K | 0.53% | |||
| Sep 20 | 174.73 | 178.57 |
178.57
|
174.38
|
482K | -1.99% | |||
| Sep 19 | 178.28 | 179.69 |
179.9
|
175.35
|
153K | 1.27% | |||
| Sep 18 | 176.04 | 173.74 |
179.69
|
173.18
|
126K | 1.62% | |||
| Sep 17 | 173.24 | 173.85 |
176.4
|
173.2
|
82.3K | 0.48% | |||
| Sep 16 | 172.41 | 172.56 |
173.57
|
170.85
|
56.0K | 0.34% | |||
| Sep 13 | 171.82 | 169.68 |
173.42
|
169.68
|
80.6K | 2.19% | |||
| Sep 12 | 168.13 | 164.72 |
168.43
|
164.35
|
98.6K | 2.54% | |||
| Sep 11 | 163.97 | 166.67 |
167.04
|
163.59
|
125K | -2.21% | |||
| Sep 10 | 167.68 | 167.86 |
168.26
|
165.87
|
86.9K | 0% | |||