BCPC: Balchem Corp.

As of Wednesday, May 20th, 2026

$ 161.20

+1.99 +1.25%

Open: 159.01
High: 161.38
Low: 157.71
Volume: 1,693
Previous Close on Tuesday, May 19th, 2026

$ 159.21

-0.26 -0.16%

Open: 159.14
High: 160.85
Low: 157.23
Volume: 142,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 159.01 161.38 157.71 161.20 1,693 +1.99 +1.25
2026-05-19 159.14 160.85 157.23 159.21 142,368 -0.26 -0.16
2026-05-18 159.21 161.85 158.61 159.47 139,038 +0.45 +0.28
2026-05-15 161.00 161.26 159.02 159.02 121,752 -2.07 -1.28
2026-05-14 161.09 163.57 160.47 161.09 141,558 +0.44 +0.27
2026-05-13 158.95 161.28 157.25 160.65 156,651 +1.18 +0.74
2026-05-12 159.70 160.54 157.54 159.47 17,402 +0.54 +0.34
2026-05-11 161.50 161.50 157.85 158.93 144,084 -2.04 -1.27
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 163.57
On 2026-05-14		 157.23
On 2026-05-19		 0.55 0.34 163.57
On 2026-05-14		 157.23
On 2026-05-19		 -3.88 160.00
10D 163.57
On 2026-05-14		 157.23
On 2026-05-19		 -0.18 -0.11 163.57
On 2026-05-14		 157.23
On 2026-05-19		 -3.88 159.95
20D 177.40
On 2026-04-28		 157.23
On 2026-05-19		 -13.97 -7.98 177.40
On 2026-04-28		 157.23
On 2026-05-19		 -11.37 164.17
WTD 161.85
On 2026-05-18		 157.23
On 2026-05-19		 2.18 1.37 161.85
On 2026-05-18		 157.23
On 2026-05-19		 -2.85 159.96
MTD 165.34
On 2026-05-04		 157.23
On 2026-05-19		 -0.42 -0.26 165.34
On 2026-05-04		 157.23
On 2026-05-19		 -4.90 160.40
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

161.20 +1.99 +1.25 1,693