BCPC: Balchem Corp.

As of Friday, March 20th, 2026

$ 162.01

-2.28 -1.39%

Open: 164.47
High: 164.55
Low: 160.21
Volume: 513,338
Previous Close on Thursday, March 19th, 2026

$ 164.29

+1.41 +0.87%

Open: 161.99
High: 165.54
Low: 161.02
Volume: 208,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 164.47 164.55 160.21 162.01 513,338 -2.28 -1.39
2026-03-19 161.99 165.54 161.02 164.29 208,018 +1.41 +0.87
2026-03-18 166.11 166.85 162.74 162.88 202,400 -4.25 -2.54
2026-03-17 168.74 170.00 166.67 167.13 247,665 -1.23 -0.73
2026-03-16 171.06 171.06 167.93 168.36 191,611 -0.67 -0.40
2026-03-13 171.83 173.02 167.63 169.03 150,328 -1.34 -0.79
2026-03-12 169.74 172.51 168.40 170.37 138,496 -0.54 -0.32
2026-03-11 170.40 171.88 169.57 170.91 129,145 -0.87 -0.51
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 171.06
On 2026-03-16		 160.21
On 2026-03-20		 -7.02 -4.15 171.06
On 2026-03-16		 160.21
On 2026-03-20		 -6.34 164.93
10D 174.96
On 2026-03-10		 160.21
On 2026-03-20		 -13.27 -7.57 174.96
On 2026-03-10		 160.21
On 2026-03-20		 -8.43 167.94
20D 183.90
On 2026-03-02		 160.21
On 2026-03-20		 -9.29 -5.42 183.90
On 2026-03-02		 160.21
On 2026-03-20		 -12.88 173.66
WTD 171.06
On 2026-03-16		 160.21
On 2026-03-20		 -7.02 -4.15 171.06
On 2026-03-16		 160.21
On 2026-03-20		 -6.34 164.93
MTD 183.90
On 2026-03-02		 160.21
On 2026-03-20		 -19.42 -10.70 183.90
On 2026-03-02		 160.21
On 2026-03-20		 -12.88 171.85
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IIIN

Insteel Industries Inc.

30.61 -0.60 -1.92 1,136,295
BFAM

Bright Horizons Family Solutions Inc.

77.33 +0.26 +0.34 904,767
AXON

Axon Enterprise Inc.

496.27 -5.91 -1.18 1,003,390
NSC

Norfolk Southern Corporation

281.09 +2.90 +1.04 1,642,992
BCPC

Balchem Corp.

162.01 -2.28 -1.39 513,338