Balchem Corp (BL9B)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 152.6 | 1.1 | 0.73 | 149.6 | 152.6 | 149.6 | 33 |
| 1736285220 | 151.5 | -2.3 | -1.50 | 151.5 | 151.5 | 149.9 | 356 |
| 1736198820 | 153.8 | -1 | -0.65 | 155.3 | 155.3 | 153.8 | 86 |
| 1735939620 | 154.8 | -3.6 | -2.27 | 153.8 | 155.19999 | 153.69999 | 33 |
| 1735853220 | 158.4 | -0.2 | -0.13 | 158.3 | 158.4 | 158.3 | 18 |
| 1735594020 | 158.6 | 2.4 | 1.54 | 158.69999 | 158.69999 | 158.6 | 3 |
| 1735334820 | 156.19999 | -0.9 | -0.57 | 157.6 | 157.69999 | 156.19999 | 217 |
| 1734989220 | 157.1 | -1.2 | -0.76 | 158.4 | 158.4 | 157.1 | 44 |
| 1734730020 | 158.3 | -2.6 | -1.62 | 160.1 | 160.1 | 158.3 | 8 |
| 1734643620 | 160.9 | -3.9 | -2.37 | 162 | 162 | 160 | 87 |
| 1734557220 | 164.8 | 0 | 0.00 | 164.8 | 164.8 | 164.8 | 0 |
| 1734470820 | 164.8 | -3.2 | -1.90 | 166.5 | 166.5 | 164.8 | 6 |
| 1734384420 | 168 | -2.6 | -1.52 | 167.9 | 168 | 167.9 | 3 |
| 1734125220 | 170.6 | 0.3 | 0.18 | 169.9 | 170.6 | 169.9 | 60 |
| 1734038820 | 170.3 | 1.9 | 1.13 | 170 | 170.3 | 170 | 41 |
| 1733952420 | 168.4 | 1.4 | 0.84 | 168.4 | 168.4 | 168.4 | 229 |
| 1733866020 | 167 | -2.5 | -1.47 | 166.1 | 167 | 166.1 | 55 |
| 1733779620 | 169.5 | 1.4 | 0.83 | 169 | 169.5 | 167.1 | 69 |
| 1733520420 | 168.1 | -2.2 | -1.29 | 166.9 | 169.1 | 166.9 | 64 |
| 1733434020 | 170.3 | 0 | 0.00 | 170.3 | 170.3 | 170.3 | 0 |
| 1733347620 | 170.3 | 0.5 | 0.29 | 170.69999 | 170.69999 | 170.3 | 84 |
| 1733261220 | 169.8 | -2.6 | -1.51 | 171.4 | 173.2 | 169.8 | 17 |
| 1733174820 | 172.4 | 1.5 | 0.88 | 172.4 | 172.4 | 172.4 | 2 |
| 1732915620 | 170.9 | -0.9 | -0.52 | 171.3 | 171.3 | 170.9 | 105 |
| 1732829220 | 171.8 | -2.3 | -1.32 | 171.8 | 171.8 | 171.8 | 6 |
| 1732742820 | 174.1 | -0.1 | -0.06 | 173.8 | 174.1 | 173.8 | 41 |
| 1732656420 | 174.2 | -1.8 | -1.02 | 174.4 | 174.4 | 174.2 | 35 |
| 1732570020 | 176 | 2 | 1.15 | 176 | 176 | 176 | 6 |
| 1732310820 | 174 | 3.2 | 1.87 | 175.5 | 175.5 | 174 | 131 |
| 1732224420 | 170.8 | 2.2 | 1.30 | 170.8 | 170.8 | 170.8 | 3 |
| 1732138020 | 168.6 | -1.9 | -1.11 | 168.6 | 168.6 | 168.6 | 10 |
| 1732051620 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1731965220 | 170.5 | 4.7 | 2.83 | 167.3 | 170.5 | 167.3 | 6 |
| 1731705960 | 165.8 | -3.4 | -2.01 | 167.4 | 167.4 | 165.8 | 5 |
| 1731619560 | 169.19999 | -1 | -0.59 | 169.19999 | 169.19999 | 169.19999 | 28 |
| 1731533160 | 170.19999 | -1.6 | -0.93 | 170.19999 | 170.19999 | 170.19999 | 3 |
| 1731446820 | 171.8 | 2 | 1.18 | 169.6 | 172.3 | 169.6 | 49 |
| 1731360420 | 169.8 | -1.4 | -0.82 | 168.8 | 170.3 | 168.8 | 46 |
| 1731101160 | 171.19999 | 0 | 0.00 | 171.19999 | 171.19999 | 171.19999 | 0 |
| 1731014760 | 171.19999 | 2.9 | 1.72 | 171.19999 | 171.19999 | 171.19999 | 1 |
| 1730928360 | 168.3 | 10.4 | 6.59 | 166.1 | 170.8 | 166 | 37 |
| 1730841960 | 157.9 | 1.6 | 1.02 | 157.1 | 157.9 | 157.1 | 70 |
| 1730755560 | 156.3 | 2.9 | 1.89 | 156.5 | 156.5 | 156.3 | 20 |
| 1730496360 | 153.4 | -3.6 | -2.29 | 155.19999 | 155.19999 | 153.4 | 22 |
| 1730409960 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1730323560 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1730237160 | 157 | -2.8 | -1.75 | 157 | 157 | 157 | 11 |
| 1730147220 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 0 |
| 1729888020 | 159.8 | 2.3 | 1.46 | 159.8 | 159.8 | 159.8 | 11 |
| 1729801560 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729715160 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729628760 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729542360 | 157.5 | 0.2 | 0.13 | 157.5 | 157.5 | 157.5 | 28 |
| 1729283160 | 157.3 | -2.7 | -1.69 | 157.3 | 157.3 | 157.3 | 13 |
| 1729196760 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1729110360 | 160 | 0.9 | 0.57 | 160 | 160 | 160 | 10 |
| 1729023960 | 159.1 | 0.1 | 0.06 | 159.1 | 159.1 | 159.1 | 2 |
| 1728937620 | 159 | 3.4 | 2.19 | 158.19999 | 159 | 156.3 | 177 |
| 1728678360 | 155.6 | -2.1 | -1.33 | 156.1 | 156.1 | 155.6 | 27 |
| 1728591960 | 157.69999 | 1.7 | 1.09 | 157.69999 | 157.69999 | 157.69999 | 3 |
| 1728505560 | 156 | 2.2 | 1.43 | 156 | 156 | 156 | 65 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
