BCPC: Balchem Corp.

As of Friday, February 20th, 2026

$ 171.30

-3.70 -2.11%

Open: 174.53
High: 175.00
Low: 167.19
Volume: 184,364
Previous Close on Thursday, February 19th, 2026

$ 175.00

-2.50 -1.41%

Open: 176.26
High: 179.62
Low: 173.20
Volume: 14,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 174.53 175.00 167.19 171.30 184,364 -3.70 -2.11
2026-02-19 176.26 179.62 173.20 175.00 14,018 -2.50 -1.41
2026-02-18 179.55 180.91 176.36 177.50 152,435 -2.00 -1.11
2026-02-17 180.07 183.01 178.84 179.50 2,313 -1.31 -0.72
2026-02-13 177.10 181.17 176.65 180.81 224,945 +3.33 +1.87
2026-02-12 178.56 182.42 177.06 177.49 142,177 -1.20 -0.67
2026-02-11 174.69 179.20 173.23 178.68 195,836 +4.09 +2.34
2026-02-10 171.76 175.47 169.73 174.59 168,687 +2.30 +1.33
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 183.01
On 2026-02-17		 167.19
On 2026-02-20		 -6.19 -3.48 183.01
On 2026-02-17		 167.19
On 2026-02-20		 -8.64 176.82
10D 183.01
On 2026-02-17		 167.19
On 2026-02-20		 -2.42 -1.39 183.01
On 2026-02-17		 167.19
On 2026-02-20		 -8.64 176.03
20D 183.01
On 2026-02-17		 164.89
On 2026-01-23		 3.20 1.90 183.01
On 2026-02-17		 167.19
On 2026-02-20		 -8.64 172.98
WTD 183.01
On 2026-02-17		 167.19
On 2026-02-20		 -9.51 -5.26 183.01
On 2026-02-17		 167.19
On 2026-02-20		 -8.64 175.83
MTD 183.01
On 2026-02-17		 167.19
On 2026-02-20		 1.13 0.66 183.01
On 2026-02-17		 167.19
On 2026-02-20		 -8.64 175.01
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
FWRD

Forward Air Corp.

27.82 +0.04 +0.14 331,153
BABA

Alibaba Group Holding Limited

154.45 +0.18 +0.12 8,701,773
FSS

Federal Signal Corp.

118.74 +1.54 +1.31 365,272
CTKB

Cytek Biosciences Inc.

4.43 +0.09 +2.07 667,936
BCPC

Balchem Corp.

171.30 -3.70 -2.11 184,364