BCPC: Balchem Corp.

As of Friday, January 16th, 2026

$ 168.74

+2.73 +1.64%

Open: 166.00
High: 168.88
Low: 165.28
Volume: 207,004
Previous Close on Thursday, January 15th, 2026

$ 166.01

+6.01 +3.76%

Open: 160.62
High: 166.15
Low: 160.62
Volume: 200,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 166.00 168.88 165.28 168.74 207,004 +2.73 +1.64
2026-01-15 160.62 166.15 160.62 166.01 200,218 +6.01 +3.76
2026-01-14 159.11 160.60 157.85 160.00 120,812 +0.97 +0.61
2026-01-13 159.34 160.67 158.10 159.03 109,275 -0.18 -0.11
2026-01-12 159.48 161.58 158.92 159.21 142,309 -1.06 -0.66
2026-01-09 160.26 162.50 158.82 160.27 11,571 -0.34 -0.21
2026-01-08 154.11 160.98 154.02 160.61 244,241 +5.92 +3.83
2026-01-07 156.97 157.00 153.44 154.69 140,841 -1.33 -0.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 168.88
On 2026-01-16		 157.85
On 2026-01-14		 8.47 5.28 161.58
On 2026-01-12		 157.85
On 2026-01-14		 -2.31 162.60
10D 168.88
On 2026-01-16		 153.32
On 2026-01-05		 14.72 9.56 162.50
On 2026-01-09		 157.85
On 2026-01-14		 -2.86 160.07
20D 168.88
On 2026-01-16		 152.58
On 2026-01-02		 9.11 5.71 161.23
On 2025-12-18		 152.58
On 2026-01-02		 -5.37 158.12
WTD 168.88
On 2026-01-16		 157.85
On 2026-01-14		 8.47 5.28 161.58
On 2026-01-12		 157.85
On 2026-01-14		 -2.31 162.60
MTD 168.88
On 2026-01-16		 152.58
On 2026-01-02		 15.38 10.03 162.50
On 2026-01-09		 157.85
On 2026-01-14		 -2.86 159.52
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

168.74 +2.73 +1.64 207,004