Balchem

BCPC
🏛️ usa →
146.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 149.42 149.93 149.42 149.93 1.5K
09:39 148.75 148.75 148.75 148.75 0.7K
09:51 150.03 150.85 150.03 150.85 0.7K
09:58 150.06 150.06 150.06 150.06 0.5K
10:09 150.90 150.90 150.90 150.90 0.2K
10:11 150.92 150.92 150.92 150.92 0.3K
10:14 150.07 150.07 150.07 150.07 0.3K
10:24 150.42 150.42 150.42 150.42 0.3K
10:29 150.25 150.25 150.25 150.25 0.5K
10:34 150.07 150.07 150.07 150.07 0.1K
10:36 150.29 150.29 150.29 150.29 3.2K
10:37 150.15 150.19 150.02 150.01 2.9K
10:38 150.20 150.25 150.20 150.25 2.3K
10:40 150.11 150.11 150.11 150.11 1.3K
10:51 149.35 149.35 149.35 149.35 0.2K
10:52 149.33 149.33 149.33 149.33 0.6K
11:02 149.47 149.47 149.47 149.47 0.7K
11:09 149.67 149.67 149.67 149.67 2.2K
11:18 149.62 149.62 149.62 149.62 0.6K
11:27 149.61 149.61 149.61 149.61 0.7K
11:30 149.36 149.66 149.36 149.66 0.9K
11:31 149.66 149.66 149.66 149.66 0.1K
11:32 149.70 149.70 149.70 149.70 0.2K
11:33 149.70 149.70 149.70 149.70 0.4K
11:39 149.71 149.71 149.71 149.71 0.2K
11:40 149.58 149.58 149.58 149.58 0.9K
11:48 149.58 149.58 149.58 149.58 0.4K
11:51 149.60 149.60 149.60 149.60 0.5K
11:54 149.50 149.50 149.48 149.48 1.3K
11:55 149.40 149.40 149.40 149.40 0.2K
11:56 149.53 149.53 149.53 149.53 4.3K
12:10 149.45 149.45 149.45 149.45 0.8K
12:15 149.67 149.67 149.67 149.67 1.3K
12:21 149.81 149.81 149.81 149.81 0.8K
12:27 149.97 150.13 149.97 150.02 4.6K
12:28 149.95 149.95 149.79 149.79 1.8K
12:34 149.78 149.78 149.78 149.78 1.0K
12:40 149.90 149.90 149.90 149.90 0.3K
12:45 149.86 149.86 149.86 149.86 3.1K
12:57 149.85 149.85 149.85 149.85 0.7K
12:59 149.93 149.93 149.93 149.93 0.8K
13:01 149.85 149.95 149.85 149.95 0.3K
13:02 149.94 149.94 149.94 149.94 2.4K
13:04 149.87 149.88 149.87 149.88 0.8K
13:07 149.87 149.90 149.87 149.90 0.6K
13:08 149.86 149.86 149.86 149.86 0.5K
13:10 149.80 149.80 149.80 149.80 0.4K
13:12 149.84 149.86 149.84 149.86 0.4K
13:15 149.74 149.74 149.74 149.74 0.7K
13:17 149.50 149.50 149.50 149.50 0.4K
13:18 149.55 149.55 149.55 149.55 0.4K
13:22 149.49 149.49 149.49 149.49 1.3K
13:23 149.53 149.53 149.53 149.53 0.7K
13:28 149.38 149.38 149.38 149.38 0.3K
13:30 148.71 149.19 148.71 149.19 5.9K
13:31 149.34 149.34 149.33 149.33 4.4K
13:40 149.20 149.20 149.20 149.20 0.5K
13:41 149.51 149.51 149.51 149.51 0.3K
13:42 149.53 149.53 149.53 149.53 0.3K
13:43 149.31 149.31 149.31 149.31 0.8K
13:51 149.30 149.30 149.30 149.29 0.2K
13:52 149.32 149.32 149.32 149.32 0.3K
13:55 149.39 149.39 149.39 149.39 0.6K
13:59 149.55 149.57 149.55 149.57 2.2K
14:02 149.44 149.44 149.44 149.44 0.3K
14:05 149.47 149.47 149.47 149.47 0.1K
14:06 149.48 149.48 149.48 149.48 2.4K
14:16 149.92 149.92 149.92 149.92 0.3K
14:17 149.98 149.98 149.98 149.98 0.2K
14:20 149.93 149.93 149.93 149.93 1.8K
14:23 150.08 150.08 150.08 150.08 1.1K
14:30 150.17 150.17 150.17 150.17 0.5K
14:33 150.05 150.05 150.05 150.04 0.4K
14:40 150.11 150.51 150.11 150.51 4.1K
14:51 150.15 150.15 150.15 150.15 0.7K
14:52 150.08 150.08 149.98 149.98 1.5K
14:55 150.07 150.07 150.07 150.07 0.8K
14:58 150.08 150.08 150.08 150.07 0.5K
14:59 150.07 150.07 150.07 150.07 0.2K
15:00 149.96 149.96 149.96 149.96 0.8K
15:03 150.05 150.05 150.05 150.04 2.3K
15:05 150.21 150.21 150.21 150.21 0.7K
15:06 150.36 150.36 150.12 150.12 0.7K
15:09 150.10 150.10 150.10 150.10 0.8K
15:13 150.23 150.23 150.23 150.23 0.3K
15:15 150.06 150.06 150.06 150.06 0.5K
15:16 150.08 150.08 150.08 150.07 0.5K
15:18 150.22 150.22 150.22 150.22 0.4K
15:20 150.20 150.20 150.20 150.20 0.8K
15:23 150.09 150.09 150.09 150.09 0.4K
15:25 149.99 149.99 149.99 149.99 1.2K
15:30 149.75 149.75 149.75 149.75 1.4K
15:34 149.83 149.83 149.83 149.83 0.6K
15:35 149.80 149.80 149.80 149.80 2.1K
15:36 149.76 149.76 149.76 149.76 2.2K
15:40 149.90 149.90 149.90 149.90 1.3K
15:44 149.66 149.66 149.66 149.66 2.5K
15:50 150.09 150.09 150.09 150.09 1.8K
15:51 150.26 150.26 150.26 150.26 0.6K
15:52 149.94 149.94 149.94 149.94 0.2K
15:53 149.94 150.02 149.94 150.02 0.5K
15:54 149.93 149.93 149.93 149.93 0.2K
15:55 149.87 149.87 149.79 149.79 4.0K
15:57 149.62 149.74 149.62 149.74 1.4K
15:58 149.73 149.98 149.73 149.92 5.5K
15:59 149.91 150.08 149.91 150.08 37.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 149.07 149.50 146.57 146.70 0.1M
2025-09-30 148.27 150.26 147.58 150.06 0.2M
2025-09-29 150.35 150.35 147.83 149.04 0.1M
2025-09-26 149.42 150.92 148.71 150.08 0.2M
2025-09-25 151.53 153.73 149.53 150.11 0.1M
2025-09-24 152.99 154.02 151.79 152.23 0.1M
2025-09-23 154.24 156.33 152.59 153.72 0.1M
2025-09-22 156.22 156.22 153.46 154.10 0.1M
2025-09-19 156.44 156.70 154.67 156.52 0.7M
2025-09-18 153.18 156.80 152.78 156.44 0.2M
2025-09-17 154.04 156.37 152.11 152.62 0.2M
2025-09-16 154.00 155.18 152.80 153.43 0.1M
2025-09-15 156.85 159.25 154.33 154.56 0.1M
2025-09-12 158.53 158.63 156.12 156.34 0.1M
2025-09-11 156.10 159.61 156.10 159.36 0.1M
2025-09-10 157.78 158.54 154.72 155.58 0.1M
2025-09-09 161.35 161.35 157.82 158.48 0.1M
2025-09-08 161.16 162.14 158.93 162.13 0.2M
2025-09-05 161.40 163.10 159.82 161.16 0.1M
2025-09-04 161.02 161.55 160.20 161.40 0.1M
2025-09-03 159.80 160.45 158.99 160.41 0.1M
2025-09-02 161.30 162.71 159.88 160.49 0.2M
2025-08-29 162.43 163.26 160.89 162.09 0.2M
2025-08-28 163.16 163.51 160.76 161.99 0.1M
2025-08-27 162.69 163.94 162.09 163.21 0.1M
2025-08-26 162.55 163.74 162.04 162.40 0.1M
2025-08-25 165.12 165.12 161.67 162.06 0.2M
2025-08-22 162.98 166.47 162.25 165.12 0.2M
2025-08-21 160.91 162.67 160.56 161.94 0.2M
2025-08-20 161.63 162.70 161.01 161.83 0.1M
2025-08-19 160.00 161.86 159.81 161.14 0.1M
2025-08-18 160.31 161.44 159.70 159.94 0.1M
2025-08-15 161.37 161.37 159.05 160.41 0.2M
2025-08-14 162.68 162.89 160.77 160.94 0.1M
2025-08-13 161.52 164.02 161.02 163.93 0.1M
2025-08-12 159.33 160.90 157.88 160.87 0.1M
2025-08-11 159.16 159.70 156.73 158.88 0.2M
2025-08-08 160.19 161.67 158.50 159.34 0.2M
2025-08-07 160.09 160.75 157.70 159.45 0.2M
2025-08-06 156.61 160.17 154.27 160.00 0.2M
2025-08-05 155.80 157.00 155.38 156.42 0.2M
2025-08-04 153.04 155.63 152.18 155.39 0.2M
2025-08-01 150.81 152.65 149.23 152.17 0.2M
2025-07-31 150.00 158.52 147.74 152.47 0.3M
2025-07-30 151.98 153.05 149.73 152.09 0.3M
2025-07-29 151.76 153.86 150.70 152.75 0.3M
2025-07-28 148.53 150.89 146.41 150.64 0.3M
2025-07-25 149.96 150.07 148.48 148.82 0.3M
2025-07-24 150.00 150.76 149.10 149.20 0.1M
2025-07-23 152.91 153.15 150.22 150.63 0.1M
2025-07-22 152.39 155.09 151.37 152.42 0.1M
2025-07-21 153.48 155.10 152.79 153.02 0.1M
2025-07-18 159.65 160.15 151.37 152.84 0.2M
2025-07-17 158.00 159.90 158.00 158.37 0.2M
2025-07-16 157.09 158.77 155.82 158.14 0.2M
2025-07-15 159.42 161.05 157.04 157.50 0.2M
2025-07-14 158.82 159.58 158.35 159.05 0.1M
2025-07-11 160.75 160.75 158.14 158.44 0.1M
2025-07-10 162.86 164.01 161.53 161.93 0.1M
2025-07-09 163.12 163.79 161.22 162.53 0.1M
2025-07-08 162.72 165.02 162.28 162.94 0.2M
2025-07-07 163.59 165.01 162.40 162.53 0.1M
2025-07-03 163.81 165.13 162.63 165.02 0.1M
2025-07-02 162.62 163.73 160.68 163.20 0.1M
2025-07-01 158.35 163.64 157.99 161.88 0.2M
2025-06-30 158.95 159.84 157.19 159.20 0.2M
2025-06-27 159.45 160.15 158.14 158.35 0.4M
2025-06-26 159.08 160.79 157.88 158.69 0.1M
2025-06-25 159.32 160.03 157.56 158.04 0.2M
2025-06-24 160.00 162.27 158.68 159.43 0.1M
2025-06-23 156.12 159.17 152.42 159.04 0.3M
2025-06-20 159.76 159.76 155.98 156.01 0.3M
2025-06-18 158.95 161.10 158.95 159.77 0.1M
2025-06-17 158.89 160.03 158.47 159.32 0.1M
2025-06-16 162.09 165.18 159.76 160.00 0.1M
2025-06-13 161.90 165.32 160.79 161.53 0.2M
2025-06-12 164.46 165.47 163.72 163.88 0.1M
2025-06-11 167.95 168.31 164.93 165.04 0.2M
2025-06-10 168.07 168.33 166.81 167.64 0.3M
2025-06-09 167.80 168.41 166.72 168.07 0.1M
2025-06-06 167.71 167.71 165.45 166.22 0.1M
2025-06-05 166.18 166.34 164.95 165.54 0.1M
2025-06-04 167.22 167.95 166.03 166.29 0.1M
2025-06-03 165.33 168.01 165.07 166.64 0.1M
2025-06-02 166.87 167.50 164.50 165.68 0.1M
2025-05-30 166.41 167.07 165.27 166.70 0.2M
2025-05-29 166.17 167.25 164.63 166.18 0.1M
2025-05-28 169.16 169.16 166.00 166.13 0.1M
2025-05-27 166.67 169.02 166.55 169.02 0.3M
2025-05-23 165.96 168.24 165.48 165.96 0.1M
2025-05-22 167.37 168.58 165.25 167.55 0.1M
2025-05-21 168.93 170.32 167.88 168.30 0.1M
2025-05-20 169.27 171.14 168.39 170.45 0.2M
2025-05-19 167.00 169.61 166.46 169.39 0.1M
2025-05-16 166.84 168.86 165.62 168.26 0.1M
2025-05-15 163.85 167.25 162.34 167.11 0.2M
2025-05-14 164.42 165.47 163.36 163.37 0.1M
2025-05-13 165.24 167.40 164.72 164.94 0.2M
2025-05-12 168.00 168.84 165.12 165.55 0.1M
2025-05-09 164.53 165.65 163.57 164.55 0.1M
2025-05-08 164.46 166.11 164.11 165.18 0.1M
2025-05-07 165.00 166.25 162.63 164.00 0.1M
2025-05-06 162.56 164.38 161.00 163.68 0.1M
2025-05-05 160.27 163.63 160.27 162.74 0.2M
2025-05-02 158.06 162.13 158.06 161.87 0.1M
2025-05-01 156.31 157.83 155.26 156.88 0.2M
2025-04-30 155.25 157.66 153.21 156.55 0.2M
2025-04-29 154.15 157.75 154.15 156.01 0.3M
2025-04-28 153.93 156.82 152.84 156.09 0.1M
2025-04-25 152.60 154.40 151.48 153.64 0.2M
2025-04-24 156.22 156.59 146.27 154.20 0.3M
2025-04-23 160.34 161.41 157.38 158.31 0.2M
2025-04-22 158.61 159.32 155.73 157.50 0.4M
2025-04-21 160.08 160.50 156.12 156.92 0.1M
2025-04-17 161.41 162.86 160.57 161.50 0.2M
2025-04-16 163.39 163.39 159.89 161.31 0.1M
2025-04-15 162.51 164.58 161.10 163.10 0.2M
2025-04-14 162.29 164.86 161.25 164.10 0.2M
2025-04-11 155.66 161.08 153.15 160.73 0.2M
2025-04-10 156.80 156.80 152.34 156.09 0.2M
2025-04-09 149.46 160.97 145.70 159.64 0.3M
2025-04-08 157.40 158.87 148.75 150.50 0.3M
2025-04-07 151.26 160.39 151.26 154.13 0.3M
2025-04-04 156.19 159.71 154.24 155.78 0.2M
2025-04-03 161.78 162.90 159.06 160.20 0.2M
2025-04-02 165.18 167.79 164.64 167.35 0.1M
2025-04-01 165.88 167.33 163.06 167.24 0.2M
2025-03-31 163.18 167.03 160.63 166.00 0.3M
2025-03-28 166.44 166.92 161.36 163.79 0.2M
2025-03-27 165.72 167.12 164.79 166.11 0.1M
2025-03-26 164.14 166.09 163.41 165.20 0.1M
2025-03-25 164.86 166.47 162.63 163.33 0.2M
2025-03-24 163.33 164.95 162.70 164.52 0.2M
2025-03-21 162.40 162.91 160.12 161.17 0.8M
2025-03-20 164.06 164.06 162.04 163.40 0.2M
2025-03-19 166.25 166.99 162.84 165.24 0.2M
2025-03-18 167.97 167.97 165.10 165.79 0.1M
2025-03-17 166.89 168.84 166.21 168.46 0.2M
2025-03-14 167.07 168.84 166.50 167.72 0.1M
2025-03-13 167.75 169.27 165.49 166.50 0.1M
2025-03-12 169.41 170.67 167.48 167.48 0.2M
2025-03-11 170.59 171.18 168.05 169.20 0.2M
2025-03-10 174.73 176.34 169.37 170.59 0.3M
2025-03-07 175.42 176.10 174.16 175.69 0.2M
2025-03-06 173.67 177.40 173.22 176.16 0.3M
2025-03-05 170.12 174.74 170.12 174.43 0.1M
2025-03-04 171.57 172.25 170.19 170.60 0.1M
2025-03-03 173.86 174.59 171.69 172.59 0.1M
2025-02-28 173.43 174.42 170.74 174.03 0.1M
2025-02-27 171.70 172.60 171.04 172.00 0.2M
2025-02-26 173.14 175.80 169.60 172.69 0.2M
2025-02-25 166.71 174.09 166.60 173.59 0.2M
2025-02-24 163.48 167.36 161.06 165.57 0.1M
2025-02-21 166.98 166.98 154.77 163.73 0.2M
2025-02-20 163.20 164.01 160.69 161.34 0.1M
2025-02-19 164.04 165.33 161.50 163.78 0.2M
2025-02-18 164.63 166.19 164.37 166.01 0.2M
2025-02-14 161.64 165.11 161.64 164.82 0.1M
2025-02-13 160.43 163.14 159.56 163.14 0.2M
2025-02-12 157.58 159.92 156.44 159.18 0.1M
2025-02-11 157.83 161.50 157.78 159.95 0.1M
2025-02-10 161.50 161.51 159.19 159.39 0.1M
2025-02-07 163.85 163.98 159.89 160.28 0.1M
2025-02-06 165.09 165.09 161.75 164.35 0.1M
2025-02-05 163.39 165.95 163.39 164.75 0.1M
2025-02-04 160.30 163.70 159.61 163.39 0.1M
2025-02-03 157.79 161.44 153.99 160.89 0.1M
2025-01-31 158.58 160.81 157.92 159.96 0.1M
2025-01-30 159.59 160.64 158.44 159.09 0.1M
2025-01-29 156.36 161.93 156.36 158.46 0.1M
2025-01-28 160.89 161.68 160.56 161.03 0.1M
2025-01-27 159.80 162.54 159.42 160.89 0.2M
2025-01-24 162.20 162.93 159.75 160.23 0.1M
2025-01-23 161.53 162.36 160.50 162.21 0.1M
2025-01-22 162.20 162.80 161.06 162.10 0.1M
2025-01-21 160.86 163.23 160.84 163.03 0.1M
2025-01-17 162.15 162.32 159.55 160.15 0.1M
2025-01-16 160.57 161.01 159.71 160.51 0.1M
2025-01-15 161.58 161.58 158.78 160.18 0.1M
2025-01-14 157.57 158.84 156.48 158.62 0.1M
2025-01-13 152.65 156.50 152.60 156.33 0.1M
2025-01-10 154.31 155.15 152.68 154.22 0.1M
2025-01-08 155.06 157.19 153.91 157.09 0.1M
2025-01-07 157.21 158.00 153.99 155.06 0.1M
2025-01-06 159.22 160.35 157.10 157.16 0.1M
2025-01-03 159.29 159.59 156.92 159.08 0.1M
2025-01-02 163.32 163.32 157.91 158.58 0.2M