BCPC: Balchem Corp.

As of Tuesday, June 30th, 2026

$ 168.95

-0.26 -0.15%

Open: 168.36
High: 171.86
Low: 168.02
Volume: 462,891
Previous Close on Monday, June 29th, 2026

$ 169.21

-2.01 -1.17%

Open: 169.60
High: 171.86
Low: 167.74
Volume: 263,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-30 168.36 171.86 168.02 168.95 462,891 -0.26 -0.15
2026-06-29 169.60 171.86 167.74 169.21 263,397 -2.01 -1.17
2026-06-26 169.23 174.09 167.86 171.22 761,775 +1.99 +1.18
2026-06-25 169.03 171.21 165.47 169.23 186,984 -0.05 -0.03
2026-06-24 166.28 170.56 165.44 169.28 207,086 +3.24 +1.95
2026-06-23 165.47 168.42 165.47 166.04 182,089 +0.47 +0.28
2026-06-22 165.32 167.10 164.85 165.57 186,945 -0.35 -0.21
2026-06-18 164.75 166.53 164.47 165.92 51,128 +1.54 +0.94
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 174.09
On 2026-06-26		 165.44
On 2026-06-24		 2.91 1.75 174.09
On 2026-06-26		 167.74
On 2026-06-29		 -3.65 169.58
10D 174.09
On 2026-06-26		 162.09
On 2026-06-17		 5.27 3.22 174.09
On 2026-06-26		 167.74
On 2026-06-29		 -3.65 167.40
20D 174.09
On 2026-06-26		 155.87
On 2026-06-04		 12.65 8.09 174.09
On 2026-06-26		 167.74
On 2026-06-29		 -3.65 164.13
WTD 171.86
On 2026-06-30		 167.74
On 2026-06-29		 -2.27 -1.33 171.86
On 2026-06-29		 171.86
On 2026-06-29		 0.00 169.08
MTD 174.09
On 2026-06-26		 155.87
On 2026-06-04		 12.65 8.09 174.09
On 2026-06-26		 167.74
On 2026-06-29		 -3.65 164.13
As of Tuesday, June 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.73 +0.02 +0.01 4,420,356
KO

The Coca-Cola Company

81.27 -1.38 -1.67 16,318,360
PFE

Pfizer Inc.

24.08 -0.29 -1.19 57,634,210
VZ

Verizon Communications Inc.

42.34 -1.76 -3.99 57,631,856
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,319.20 +136.46 +0.26 623,046,418
DJTA

Dow Jones Transportation Average

21,749.79 -175.20 -0.80 80,138,976
SPX

S&P 500 Index

7,499.36 +58.93 +0.79
OEX

S&P 100 Index

3,667.27 +31.19 +0.86
NDX

NASDAQ 100 Index

30,276.35 +501.60 +1.68
NYA

NYSE Composite Index

23,834.23 +31.53 +0.13
XAX

NYSE AMEX Composite Index

7,759.34 -42.60 -0.55
RUI

RUSSELL 1000 Index

4,093.86 +32.03 +0.79
RUT

Russell 2000 Index

3,024.37 +13.95 +0.46
RUA

Russell 3000 Index

4,279.36 +32.89 +0.77
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.03 -0.13 -0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.50 -0.31 -1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.00 -0.55 -2.81
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

168.95 -0.26 -0.15 462,891