BCPC: Balchem Corp.

As of Friday, August 7th, 2026

$ 179.43

-0.99 -0.55%

Open: 179.37
High: 180.48
Low: 178.45
Volume: 175,603
Previous Close on Thursday, August 6th, 2026

$ 180.42

+1.63 +0.91%

Open: 180.00
High: 181.48
Low: 177.17
Volume: 186,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 179.37 180.48 178.45 179.43 175,603 -0.99 -0.55
2026-08-06 180.00 181.48 177.17 180.42 186,811 +1.63 +0.91
2026-08-05 174.78 178.89 173.46 178.79 267,057 +4.01 +2.29
2026-08-04 172.26 178.62 169.84 174.78 26,965 +1.21 +0.70
2026-08-03 170.75 177.05 170.28 173.57 261,227 +6.02 +3.59
2026-07-31 163.19 167.79 160.46 167.56 346,153 +4.83 +2.97
2026-07-30 163.32 164.16 160.89 162.73 271,777 -0.98 -0.60
2026-07-29 164.88 165.42 163.45 163.71 155,014 -2.08 -1.25
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 181.48
On 2026-08-06		 169.84
On 2026-08-04		 11.88 7.09 181.48
On 2026-08-06		 178.45
On 2026-08-07		 -1.67 177.40
10D 181.48
On 2026-08-06		 160.46
On 2026-07-31		 16.62 10.21 169.57
On 2026-07-28		 160.46
On 2026-07-31		 -5.38 171.16
20D 181.48
On 2026-08-06		 159.34
On 2026-07-13		 17.28 10.66 169.57
On 2026-07-28		 160.46
On 2026-07-31		 -5.38 166.81
WTD 181.48
On 2026-08-06		 169.84
On 2026-08-04		 11.88 7.09 181.48
On 2026-08-06		 178.45
On 2026-08-07		 -1.67 177.40
MTD 181.48
On 2026-08-06		 169.84
On 2026-08-04		 11.88 7.09 181.48
On 2026-08-06		 178.45
On 2026-08-07		 -1.67 177.40
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

29.12 -0.61 -2.05 21,165
BCPC

Balchem Corp.

179.43 -0.99 -0.55 175,603