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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Aug 7, 2023 | 135.8 | 134.71 |
136.13
|
133.84
|
70.9K | 1.06% | ||||
| Aug 4, 2023 | 134.38 | 134 |
135.4
|
133.93
|
59.6K | 0.32% | ||||
| Aug 3, 2023 | 133.95 | 134.96 |
134.99
|
133.55
|
73.2K | -0.75% | ||||
| Aug 2, 2023 | 134.96 | 131.71 |
135.46
|
129.62
|
68.7K | 1.32% | ||||
| Aug 1, 2023 | 133.2 | 134.63 |
135.32
|
132.56
|
126K | -1.14% | ||||
| Jul 31, 2023 | 134.74 | 131.68 |
135.91
|
131.68
|
199K | 2.97% | ||||
| Jul 28, 2023 | 130.85 | 129.52 |
130.97
|
129.52
|
82.4K | 1.80% | ||||
| Jul 27, 2023 | 128.54 | 129.27 |
129.76
|
127.81
|
143K | -0.35% | ||||
| Jul 26, 2023 | 128.99 | 128.94 |
130.37
|
128.93
|
61.9K | -0.35% | ||||
| Jul 25, 2023 | 129.44 | 129.53 |
130.78
|
129.33
|
68.0K | -0.24% | ||||
| Jul 24, 2023 | 129.75 | 131.16 |
132
|
129.62
|
59.6K | -1.4% | ||||
| Jul 21, 2023 | 131.59 | 131.69 |
132.38
|
130.05
|
79.2K | 0.04% | ||||
| Jul 20, 2023 | 131.54 | 132.94 |
132.94
|
130.69
|
69.5K | -0.75% | ||||
| Jul 19, 2023 | 132.53 | 131.85 |
132.64
|
131.83
|
98.6K | 0.36% | ||||
| Jul 18, 2023 | 132.06 | 130.32 |
132.51
|
129.63
|
87.5K | 1.10% | ||||
| Jul 17, 2023 | 130.62 | 130.26 |
131.32
|
130.06
|
85.2K | -0.11% | ||||
| Jul 14, 2023 | 130.76 | 130.29 |
131.13
|
127.32
|
85.2K | -0.02% | ||||
| Jul 13, 2023 | 130.78 | 131.4 |
131.73
|
130.22
|
85.6K | -0.55% | ||||
| Jul 12, 2023 | 131.5 | 131.76 |
133.08
|
131.08
|
88.5K | 0.94% | ||||
| Jul 11, 2023 | 130.27 | 131.83 |
131.83
|
129.5
|
77.3K | -0.66% | ||||
| Jul 10, 2023 | 131.13 | 128.74 |
131.6
|
128.74
|
101K | 1.44% | ||||
| Jul 7, 2023 | 129.27 | 129.02 |
131.06
|
129.02
|
68.4K | 0.18% | ||||
| Jul 6, 2023 | 129.04 | 129.3 |
129.3
|
126.82
|
101K | -1.44% | ||||
| Jul 5, 2023 | 130.93 | 134.14 |
134.14
|
130.66
|
88.1K | -2.7% | ||||
| Jul 3, 2023 | 134.57 | 134.84 |
135.7
|
134.44
|
31.9K | -0.18% | ||||
| Jun 30, 2023 | 134.81 | 135.41 |
135.84
|
133.68
|
105K | 0.13% | ||||
| Jun 29, 2023 | 134.64 | 131.46 |
135.07
|
131.46
|
93.4K | 2.66% | ||||
| Jun 28, 2023 | 131.15 | 130.45 |
131.26
|
130
|
44.7K | 0.21% | ||||
| Jun 27, 2023 | 130.87 | 130.35 |
131.79
|
130
|
66.7K | 0.38% | ||||
| Jun 26, 2023 | 130.38 | 129 |
131.58
|
129
|
65.4K | 1.09% | ||||
| Jun 23, 2023 | 128.98 | 128.54 |
130.37
|
128.32
|
195K | -1.1% | ||||
| Jun 22, 2023 | 130.42 | 133.71 |
133.71
|
130.02
|
117K | -2.41% | ||||
| Jun 21, 2023 | 133.64 | 135.32 |
137.08
|
133.29
|
83.3K | -1.61% | ||||
| Jun 20, 2023 | 135.82 | 136.47 |
136.64
|
135.06
|
121K | -0.6% | ||||
| Jun 16, 2023 | 136.64 | 137.29 |
137.29
|
134.67
|
349K | 0.32% | ||||
| Jun 15, 2023 | 136.2 | 134.09 |
136.5
|
133.73
|
83.9K | 1.03% | ||||
| Jun 14, 2023 | 134.81 | 136.25 |
136.99
|
133.93
|
100K | -1.14% | ||||
| Jun 13, 2023 | 136.36 | 134.48 |
137.12
|
133.94
|
88.2K | 1.44% | ||||
| Jun 12, 2023 | 134.43 | 133.5 |
135.34
|
132.98
|
75.8K | 0.70% | ||||
| Jun 9, 2023 | 133.5 | 133.8 |
134.48
|
131.9
|
53.7K | -0.7% | ||||
| Jun 8, 2023 | 134.44 | 134.93 |
135.01
|
132.85
|
57.1K | -0.76% | ||||
| Jun 7, 2023 | 135.47 | 132.17 |
136.1
|
131.9
|
118K | 2.60% | ||||
| Jun 6, 2023 | 132.04 | 128.7 |
132.85
|
128.7
|
108K | 2.25% | ||||
| Jun 5, 2023 | 129.13 | 131.63 |
132.35
|
126.23
|
96.3K | -2.78% | ||||
| Jun 2, 2023 | 132.82 | 127.1 |
133.07
|
127.1
|
78.0K | 5.94% | ||||
| Jun 1, 2023 | 125.37 | 123.75 |
125.65
|
122.88
|
43.7K | 1.41% | ||||
| May 31, 2023 | 123.63 | 124.51 |
125.14
|
122.54
|
176K | -0.71% | ||||
| May 30, 2023 | 124.51 | 122.43 |
124.51
|
122.43
|
112K | 1.63% | ||||
| May 26, 2023 | 122.51 | 122.84 |
123.57
|
122.21
|
60.8K | -0.24% | ||||
| May 25, 2023 | 122.81 | 122.41 |
123.2
|
121.74
|
158K | 0.43% | ||||
| May 24, 2023 | 122.28 | 124.21 |
125.2
|
121.67
|
76.5K | -1.7% | ||||
| May 23, 2023 | 124.39 | 124.41 |
126.32
|
123.94
|
105K | -0.31% | ||||
| May 22, 2023 | 124.78 | 124.52 |
125.48
|
122.55
|
57.6K | 0.49% | ||||
| May 19, 2023 | 124.17 | 125.34 |
125.51
|
123.39
|
106K | 0.41% | ||||
| May 18, 2023 | 123.66 | 122.99 |
124
|
122.48
|
73.7K | 0.38% | ||||
| May 17, 2023 | 123.19 | 123.26 |
124.24
|
122.09
|
138K | 0.02% | ||||
| May 16, 2023 | 123.17 | 126.43 |
126.43
|
122.82
|
70.7K | -2.99% | ||||
| May 15, 2023 | 126.97 | 125.84 |
127.37
|
125.64
|
45.9K | 1.15% | ||||
| May 12, 2023 | 125.53 | 125.45 |
126.2
|
124.85
|
42.8K | 0.34% | ||||
| May 11, 2023 | 125.1 | 124.1 |
125.77
|
123.84
|
60.3K | 0% | ||||