BCPC: Balchem Corp.

As of Friday, August 28th, 2026

$ 178.44

+0.58 +0.33%

Open: 178.97
High: 180.29
Low: 177.07
Volume: 1,507
Previous Close on Thursday, August 27th, 2026

$ 177.86

-1.93 -1.07%

Open: 177.88
High: 179.01
Low: 177.53
Volume: 110,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 178.97 180.29 177.07 178.44 1,507 +0.58 +0.33
2026-08-27 177.88 179.01 177.53 177.86 110,618 -1.93 -1.07
2026-08-26 180.25 181.74 178.99 179.79 140,296 +0.29 +0.16
2026-08-25 177.40 179.95 176.12 179.50 202,452 +2.00 +1.13
2026-08-24 181.62 182.99 177.38 177.50 278,514 -3.78 -2.09
2026-08-21 181.73 181.82 178.67 181.28 137,789 +1.65 +0.92
2026-08-20 178.12 182.00 178.12 179.63 139,601 -0.56 -0.31
2026-08-19 178.52 181.77 178.24 180.19 130,663 +3.19 +1.80
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 182.99
On 2026-08-24		 176.12
On 2026-08-25		 -2.84 -1.57 182.99
On 2026-08-24		 176.12
On 2026-08-25		 -3.75 178.62
10D 182.99
On 2026-08-24		 176.12
On 2026-08-25		 -0.07 -0.04 182.99
On 2026-08-24		 176.12
On 2026-08-25		 -3.75 178.96
20D 182.99
On 2026-08-24		 169.84
On 2026-08-04		 10.89 6.50 182.07
On 2026-08-13		 174.55
On 2026-08-14		 -4.13 178.41
WTD 182.99
On 2026-08-24		 176.12
On 2026-08-25		 -2.84 -1.57 182.99
On 2026-08-24		 176.12
On 2026-08-25		 -3.75 178.62
MTD 182.99
On 2026-08-24		 169.84
On 2026-08-04		 10.89 6.50 182.07
On 2026-08-13		 174.55
On 2026-08-14		 -4.13 178.41
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

178.44 +0.58 +0.33 1,507