BCPC: Balchem Corp.

As of Wednesday, April 29th, 2026

$ 173.33

-3.95 -2.23%

Open: 175.82
High: 176.25
Low: 173.23
Volume: 192,529
Previous Close on Tuesday, April 28th, 2026

$ 177.28

+2.16 +1.23%

Open: 175.58
High: 177.40
Low: 174.80
Volume: 204,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 175.82 176.25 173.23 173.33 192,529 -3.95 -2.23
2026-04-28 175.58 177.40 174.80 177.28 204,382 +2.16 +1.23
2026-04-27 174.10 175.99 172.71 175.12 333,073 +1.34 +0.77
2026-04-24 176.29 176.51 171.57 173.78 386,035 -2.75 -1.56
2026-04-23 176.32 177.13 174.10 176.53 228,221 +1.36 +0.78
2026-04-22 176.34 177.49 175.11 175.17 122,823 -0.51 -0.29
2026-04-21 176.93 177.95 173.93 175.68 258,158 -1.84 -1.04
2026-04-20 176.85 178.70 175.12 177.52 194,146 -0.14 -0.08
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 177.40
On 2026-04-28		 171.57
On 2026-04-24		 -1.84 -1.05 177.13
On 2026-04-23		 171.57
On 2026-04-24		 -3.14 175.21
10D 178.70
On 2026-04-20		 171.57
On 2026-04-24		 -1.17 -0.67 178.70
On 2026-04-20		 171.57
On 2026-04-24		 -3.99 175.65
20D 178.70
On 2026-04-20		 168.31
On 2026-04-02		 3.85 2.27 178.70
On 2026-04-20		 171.57
On 2026-04-24		 -3.99 174.45
WTD 177.40
On 2026-04-28		 172.71
On 2026-04-27		 -0.45 -0.26 177.40
On 2026-04-28		 173.23
On 2026-04-29		 -2.35 175.24
MTD 178.70
On 2026-04-20		 168.31
On 2026-04-02		 3.85 2.27 178.70
On 2026-04-20		 171.57
On 2026-04-24		 -3.99 174.45
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
XLC

Communication Services Select Sector SPDR Fund

115.29 -0.46 -0.40 4,378,637
BCPC

Balchem Corp.

173.33 -3.95 -2.23 192,529