BCPC: Balchem Corp.

As of Friday, May 22nd, 2026

$ 161.75

-- 0 0%

Open: 161.60
High: 162.61
Low: 161.46
Volume: 128,826
Previous Close on Thursday, May 21st, 2026

$ 161.75

+0.55 +0.34%

Open: 159.80
High: 161.79
Low: 156.64
Volume: 162,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 161.60 162.61 161.46 161.75 128,826 0.00 0.00
2026-05-21 159.80 161.79 156.64 161.75 162,169 +0.55 +0.34
2026-05-20 159.01 161.38 157.71 161.20 1,693 +1.99 +1.25
2026-05-19 159.14 160.85 157.23 159.21 142,368 -0.26 -0.16
2026-05-18 159.21 161.85 158.61 159.47 139,038 +0.45 +0.28
2026-05-15 161.00 161.26 159.02 159.02 121,752 -2.07 -1.28
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
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 162.61
On 2026-05-22		 156.64
On 2026-05-21		 2.73 1.72 161.85
On 2026-05-18		 156.64
On 2026-05-21		 -3.22 160.68
10D 163.57
On 2026-05-14		 156.64
On 2026-05-21		 0.78 0.48 163.57
On 2026-05-14		 156.64
On 2026-05-21		 -4.24 160.25
20D 177.40
On 2026-04-28		 156.64
On 2026-05-21		 -12.03 -6.92 177.40
On 2026-04-28		 156.64
On 2026-05-21		 -11.70 162.82
WTD 162.61
On 2026-05-22		 156.64
On 2026-05-21		 2.73 1.72 161.85
On 2026-05-18		 156.64
On 2026-05-21		 -3.22 160.68
MTD 165.34
On 2026-05-04		 156.64
On 2026-05-21		 0.13 0.08 165.34
On 2026-05-04		 156.64
On 2026-05-21		 -5.26 160.57
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BABA

Alibaba Group Holding Limited

130.00 -1.47 -1.12 11,845,083
FSS

Federal Signal Corp.

112.61 +0.99 +0.89 304,461
ALLE

Allegion plc

130.43 -0.27 -0.21 642,754
CTKB

Cytek Biosciences Inc.

4.01 +0.05 +1.26 85,353
BCPC

Balchem Corp.

161.75 0.00 0.00 128,826