BCPC: Balchem Corp.

As of Friday, October 30th, 2026

$ 169.98

-0.42 -0.25%

Open: 172.89
High: 172.89
Low: 169.73
Volume: 24,873
Previous Close on Thursday, October 29th, 2026

$ 170.40

+4.10 +2.47%

Open: 168.32
High: 170.62
Low: 166.53
Volume: 193,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 172.89 172.89 169.73 169.98 24,873 -0.42 -0.25
2026-10-29 168.32 170.62 166.53 170.40 193,314 +4.10 +2.47
2026-10-28 169.52 170.40 165.77 166.30 1,681 -2.40 -1.42
2026-10-27 170.24 170.81 168.20 168.70 224,744 -1.92 -1.13
2026-10-26 178.12 178.57 169.64 170.62 330,517 -6.38 -3.60
2026-10-23 175.83 177.45 173.09 177.00 612,907 +3.77 +2.18
2026-10-22 170.68 173.43 170.54 173.23 385,817 +2.45 +1.43
2026-10-21 171.11 172.74 170.25 170.78 342,919 -0.84 -0.49
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 178.57
On 2026-10-26		 165.77
On 2026-10-28		 -7.02 -3.97 178.57
On 2026-10-26		 165.77
On 2026-10-28		 -7.17 169.20
10D 178.57
On 2026-10-26		 165.77
On 2026-10-28		 -0.75 -0.44 178.57
On 2026-10-26		 165.77
On 2026-10-28		 -7.17 170.91
20D 178.57
On 2026-10-26		 164.12
On 2026-10-07		 3.42 2.05 178.57
On 2026-10-26		 165.77
On 2026-10-28		 -7.17 169.64
WTD 178.57
On 2026-10-26		 165.77
On 2026-10-28		 -7.02 -3.97 178.57
On 2026-10-26		 165.77
On 2026-10-28		 -7.17 169.20
MTD 178.57
On 2026-10-26		 161.05
On 2026-10-01		 5.02 3.04 178.57
On 2026-10-26		 165.77
On 2026-10-28		 -7.17 169.23
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

36.58 +0.19 +0.52 1,028,914
PLD

Prologis Inc.

127.98 -0.04 -0.03 4,310,928
AMSF

AMERISAFE Inc.

20.91 -2.18 -9.44 679,147
BCPC

Balchem Corp.

169.98 -0.42 -0.25 24,873