BCPC: Balchem Corp.

As of Friday, October 9th, 2026

$ 167.83

-0.80 -0.47%

Open: 169.50
High: 171.06
Low: 167.57
Volume: 26,422
Previous Close on Thursday, October 8th, 2026

$ 168.63

+2.22 +1.33%

Open: 166.65
High: 169.63
Low: 164.56
Volume: 202,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 169.50 171.06 167.57 167.83 26,422 -0.80 -0.47
2026-10-08 166.65 169.63 164.56 168.63 202,838 +2.22 +1.33
2026-10-07 164.12 167.53 164.12 166.41 397,358 +1.12 +0.68
2026-10-06 167.18 167.91 164.59 165.29 163,265 -0.75 -0.45
2026-10-05 166.03 167.72 164.93 166.04 247,169 -0.52 -0.31
2026-10-02 165.13 167.18 163.85 166.56 193,491 +2.87 +1.75
2026-10-01 163.77 164.44 161.05 163.69 252,577 -1.27 -0.77
2026-09-30 167.66 167.85 164.95 164.96 18,026 -2.19 -1.31
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 171.06
On 2026-10-09		 164.12
On 2026-10-07		 1.27 0.76 167.91
On 2026-10-06		 164.12
On 2026-10-07		 -2.26 166.84
10D 171.06
On 2026-10-09		 161.05
On 2026-10-01		 -0.06 -0.04 168.77
On 2026-09-28		 161.05
On 2026-10-01		 -4.57 166.52
20D 171.06
On 2026-10-09		 161.05
On 2026-10-01		 3.44 2.09 170.62
On 2026-09-22		 161.05
On 2026-10-01		 -5.61 166.87
WTD 171.06
On 2026-10-09		 164.12
On 2026-10-07		 1.27 0.76 167.91
On 2026-10-06		 164.12
On 2026-10-07		 -2.26 166.84
MTD 171.06
On 2026-10-09		 161.05
On 2026-10-01		 2.87 1.74 167.91
On 2026-10-06		 164.12
On 2026-10-07		 -2.26 166.35
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

167.83 -0.80 -0.47 26,422