BCPC: Balchem Corp.

As of Friday, September 18th, 2026

$ 167.05

+1.29 +0.78%

Open: 165.35
High: 167.14
Low: 164.15
Volume: 541,718
Previous Close on Thursday, September 17th, 2026

$ 165.76

-1.84 -1.10%

Open: 168.88
High: 168.88
Low: 165.24
Volume: 24,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 165.35 167.14 164.15 167.05 541,718 +1.29 +0.78
2026-09-17 168.88 168.88 165.24 165.76 24,006 -1.84 -1.10
2026-09-16 165.59 170.37 165.59 167.60 239,656 +2.33 +1.41
2026-09-15 167.08 167.71 163.89 165.27 141,799 -1.56 -0.94
2026-09-14 165.58 168.18 164.96 166.83 245,512 +2.44 +1.48
2026-09-11 168.85 168.91 164.16 164.39 172,384 -2.28 -1.37
2026-09-10 167.55 167.88 165.13 166.67 127,763 -1.67 -0.99
2026-09-09 169.94 170.62 167.95 168.34 121,655 -2.22 -1.30
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 170.37
On 2026-09-16		 163.89
On 2026-09-15		 2.66 1.62 170.37
On 2026-09-16		 164.15
On 2026-09-18		 -3.65 166.50
10D 172.53
On 2026-09-04		 163.89
On 2026-09-15		 -4.69 -2.73 172.53
On 2026-09-04		 163.89
On 2026-09-15		 -5.01 167.41
20D 182.99
On 2026-08-24		 163.89
On 2026-09-15		 -12.58 -7.00 182.99
On 2026-08-24		 163.89
On 2026-09-15		 -10.44 172.24
WTD 170.37
On 2026-09-16		 163.89
On 2026-09-15		 2.66 1.62 170.37
On 2026-09-16		 164.15
On 2026-09-18		 -3.65 166.50
MTD 177.39
On 2026-09-02		 163.89
On 2026-09-15		 -8.84 -5.03 177.39
On 2026-09-02		 163.89
On 2026-09-15		 -7.61 168.82
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

152.65 -0.26 -0.17 381,263
BCPC

Balchem Corp.

167.05 +1.29 +0.78 541,718