BCPC: Balchem Corp.

As of Thursday, April 9th, 2026

$ 175.07

+1.02 +0.59%

Open: 172.93
High: 177.06
Low: 172.10
Volume: 261,734
Previous Close on Wednesday, April 8th, 2026

$ 174.05

+4.03 +2.37%

Open: 172.83
High: 174.79
Low: 171.45
Volume: 179,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 172.93 177.06 172.10 175.07 261,734 +1.02 +0.59
2026-04-08 172.83 174.79 171.45 174.05 179,235 +4.03 +2.37
2026-04-07 169.58 171.13 168.86 170.02 136,345 +0.44 +0.26
2026-04-06 169.63 170.47 168.75 169.58 12,949 -0.84 -0.49
2026-04-02 170.49 171.26 168.31 170.42 175,643 -1.46 -0.85
2026-04-01 170.52 173.24 169.20 171.88 176,072 +2.40 +1.42
2026-03-31 171.31 172.15 167.15 169.48 220,937 -0.96 -0.56
2026-03-30 168.90 171.52 166.80 170.44 373,801 +3.49 +2.09
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 177.06
On 2026-04-09		 168.31
On 2026-04-02		 3.19 1.86 171.26
On 2026-04-02		 168.75
On 2026-04-06		 -1.47 171.83
10D 177.06
On 2026-04-09		 164.92
On 2026-03-27		 8.11 4.86 173.24
On 2026-04-01		 168.31
On 2026-04-02		 -2.85 170.43
20D 177.06
On 2026-04-09		 160.21
On 2026-03-20		 4.16 2.43 173.02
On 2026-03-13		 160.21
On 2026-03-20		 -7.40 168.28
WTD 177.06
On 2026-04-09		 168.75
On 2026-04-06		 4.65 2.73 170.47
On 2026-04-06		 170.47
On 2026-04-06		 0.00 172.18
MTD 177.06
On 2026-04-09		 168.31
On 2026-04-02		 5.59 3.30 173.24
On 2026-04-01		 168.31
On 2026-04-02		 -2.85 171.84
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

33.87 +0.16 +0.47 170,924
BCPC

Balchem Corp.

175.07 +1.02 +0.59 261,734