BCPC: Balchem Corp.

As of Friday, February 6th, 2026

$ 173.16

-0.56 -0.32%

Open: 174.98
High: 176.55
Low: 173.13
Volume: 149,777
Previous Close on Thursday, February 5th, 2026

$ 173.72

-0.29 -0.17%

Open: 174.27
High: 175.91
Low: 172.19
Volume: 161,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 174.98 176.55 173.13 173.16 149,777 -0.56 -0.32
2026-02-05 174.27 175.91 172.19 173.72 161,882 -0.29 -0.17
2026-02-04 171.79 176.35 171.79 174.01 109,634 +3.21 +1.88
2026-02-03 170.51 172.19 168.90 170.80 175,053 -0.55 -0.32
2026-02-02 170.72 172.46 168.86 171.35 129,902 +1.18 +0.69
2026-01-30 170.25 170.67 167.80 170.17 178,937 -0.59 -0.35
2026-01-29 168.68 171.33 167.83 170.76 175,514 +2.62 +1.56
2026-01-28 166.74 168.64 165.27 168.14 153,344 +2.04 +1.23
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 176.55
On 2026-02-06		 168.86
On 2026-02-02		 2.99 1.76 176.35
On 2026-02-04		 172.19
On 2026-02-05		 -2.36 172.61
10D 176.55
On 2026-02-06		 165.09
On 2026-01-27		 5.62 3.35 176.35
On 2026-02-04		 172.19
On 2026-02-05		 -2.36 170.49
20D 176.55
On 2026-02-06		 157.85
On 2026-01-14		 12.55 7.81 171.50
On 2026-01-22		 164.89
On 2026-01-23		 -3.85 167.32
WTD 176.55
On 2026-02-06		 168.86
On 2026-02-02		 2.99 1.76 176.35
On 2026-02-04		 172.19
On 2026-02-05		 -2.36 172.61
MTD 176.55
On 2026-02-06		 168.86
On 2026-02-02		 2.99 1.76 176.35
On 2026-02-04		 172.19
On 2026-02-05		 -2.36 172.61
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

173.16 -0.56 -0.32 149,777