BCPC: Balchem Corp.

As of Thursday, May 14th, 2026

$ 161.09

+0.44 +0.27%

Open: 161.09
High: 163.57
Low: 160.47
Volume: 141,558
Previous Close on Wednesday, May 13th, 2026

$ 160.65

+1.18 +0.74%

Open: 158.95
High: 161.28
Low: 157.25
Volume: 156,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 161.09 163.57 160.47 161.09 141,558 +0.44 +0.27
2026-05-13 158.95 161.28 157.25 160.65 156,651 +1.18 +0.74
2026-05-12 159.70 160.54 157.54 159.47 17,402 +0.54 +0.34
2026-05-11 161.50 161.50 157.85 158.93 144,084 -2.04 -1.27
2026-05-08 159.75 161.32 159.00 160.97 95,695 +1.47 +0.92
2026-05-07 162.13 163.29 159.49 159.50 160,556 -1.88 -1.16
2026-05-06 162.87 163.82 160.09 161.38 165,463 +0.25 +0.16
2026-05-05 162.10 163.34 160.01 161.13 164,663 -0.97 -0.60
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 163.57
On 2026-05-14		 157.25
On 2026-05-13		 1.59 1.00 161.50
On 2026-05-11		 157.25
On 2026-05-13		 -2.63 160.22
10D 165.34
On 2026-05-04		 157.25
On 2026-05-13		 -0.53 -0.33 165.34
On 2026-05-04		 157.25
On 2026-05-13		 -4.89 160.67
20D 178.70
On 2026-04-20		 157.25
On 2026-05-13		 -13.36 -7.66 178.70
On 2026-04-20		 157.25
On 2026-05-13		 -12.00 167.52
WTD 163.57
On 2026-05-14		 157.25
On 2026-05-13		 0.12 0.07 161.50
On 2026-05-11		 157.25
On 2026-05-13		 -2.63 160.04
MTD 165.34
On 2026-05-04		 157.25
On 2026-05-13		 -0.53 -0.33 165.34
On 2026-05-04		 157.25
On 2026-05-13		 -4.89 160.67
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

161.09 +0.44 +0.27 141,558