BCPC: Balchem Corp.

As of Friday, October 16th, 2026

$ 170.73

+0.20 +0.12%

Open: 170.74
High: 172.39
Low: 169.95
Volume: 185,041
Previous Close on Thursday, October 15th, 2026

$ 170.53

+0.11 +0.06%

Open: 172.06
High: 174.29
Low: 170.31
Volume: 348,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 170.74 172.39 169.95 170.73 185,041 +0.20 +0.12
2026-10-15 172.06 174.29 170.31 170.53 348,722 +0.11 +0.06
2026-10-14 169.40 170.53 168.02 170.42 182,775 +0.70 +0.41
2026-10-13 168.50 171.04 167.02 169.72 156,405 +1.53 +0.91
2026-10-12 167.64 168.94 166.15 168.19 146,878 +0.36 +0.21
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
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 174.29
On 2026-10-15		 166.15
On 2026-10-12		 2.90 1.73 174.29
On 2026-10-15		 169.95
On 2026-10-16		 -2.49 169.92
10D 174.29
On 2026-10-15		 164.12
On 2026-10-07		 4.17 2.50 171.06
On 2026-10-09		 166.15
On 2026-10-12		 -2.87 168.38
20D 174.29
On 2026-10-15		 161.05
On 2026-10-01		 3.68 2.20 170.62
On 2026-09-22		 161.05
On 2026-10-01		 -5.61 167.73
WTD 174.29
On 2026-10-15		 166.15
On 2026-10-12		 2.90 1.73 174.29
On 2026-10-15		 169.95
On 2026-10-16		 -2.49 169.92
MTD 174.29
On 2026-10-15		 161.05
On 2026-10-01		 5.77 3.50 171.06
On 2026-10-09		 166.15
On 2026-10-12		 -2.87 167.84
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

170.73 +0.20 +0.12 185,041