BCPC: Balchem Corp.

As of Tuesday, June 9th, 2026

$ 162.32

+3.63 +2.29%

Open: 159.90
High: 162.66
Low: 159.90
Volume: 211,586
Previous Close on Monday, June 8th, 2026

$ 158.69

-1.22 -0.76%

Open: 159.12
High: 160.47
Low: 158.01
Volume: 12,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 159.90 162.66 159.90 162.32 211,586 +3.63 +2.29
2026-06-08 159.12 160.47 158.01 158.69 12,392 -1.22 -0.76
2026-06-05 158.85 161.11 157.52 159.91 284,035 +1.89 +1.20
2026-06-04 159.00 159.70 155.87 158.02 173,363 +1.40 +0.89
2026-06-03 156.94 158.33 156.12 156.62 468,793 -0.69 -0.44
2026-06-02 157.08 159.76 156.47 157.31 209,961 +1.01 +0.65
2026-06-01 156.70 158.24 152.91 156.30 235,551 -0.43 -0.27
2026-05-29 159.56 159.56 156.36 156.73 259,404 -3.53 -2.20
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 162.66
On 2026-06-09		 155.87
On 2026-06-04		 5.01 3.18 161.11
On 2026-06-05		 158.01
On 2026-06-08		 -1.93 159.11
10D 163.87
On 2026-05-27		 152.91
On 2026-06-01		 0.82 0.51 163.87
On 2026-05-27		 152.91
On 2026-06-01		 -6.69 158.71
20D 163.87
On 2026-05-27		 152.91
On 2026-06-01		 3.39 2.13 163.87
On 2026-05-27		 152.91
On 2026-06-01		 -6.69 159.61
WTD 162.66
On 2026-06-09		 158.01
On 2026-06-08		 2.41 1.51 160.47
On 2026-06-08		 160.47
On 2026-06-08		 0.00 160.51
MTD 162.66
On 2026-06-09		 152.91
On 2026-06-01		 5.59 3.57 159.76
On 2026-06-02		 155.87
On 2026-06-04		 -2.43 158.45
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

162.32 +3.63 +2.29 211,586