BCPC: Balchem Corp.

As of Friday, August 21st, 2026

$ 181.28

+1.65 +0.92%

Open: 181.73
High: 181.82
Low: 178.67
Volume: 137,789
Previous Close on Thursday, August 20th, 2026

$ 179.63

-0.56 -0.31%

Open: 178.12
High: 182.00
Low: 178.12
Volume: 139,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 181.73 181.82 178.67 181.28 137,789 +1.65 +0.92
2026-08-20 178.12 182.00 178.12 179.63 139,601 -0.56 -0.31
2026-08-19 178.52 181.77 178.24 180.19 130,663 +3.19 +1.80
2026-08-18 179.65 179.73 176.73 177.00 169,583 -1.38 -0.77
2026-08-17 177.24 179.27 176.54 178.38 108,598 -0.13 -0.07
2026-08-14 177.36 178.56 174.55 178.51 8,914 +1.37 +0.77
2026-08-13 182.07 182.07 176.34 177.14 164,828 -2.62 -1.46
2026-08-12 179.11 181.21 177.93 179.76 137,907 +0.75 +0.42
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 182.00
On 2026-08-20		 176.54
On 2026-08-17		 2.77 1.55 182.00
On 2026-08-20		 178.67
On 2026-08-21		 -1.83 179.30
10D 182.07
On 2026-08-13		 174.55
On 2026-08-14		 1.85 1.03 182.07
On 2026-08-13		 174.55
On 2026-08-14		 -4.13 178.81
20D 182.07
On 2026-08-13		 160.46
On 2026-07-31		 18.47 11.34 169.57
On 2026-07-28		 160.46
On 2026-07-31		 -5.38 174.98
WTD 182.00
On 2026-08-20		 176.54
On 2026-08-17		 2.77 1.55 182.00
On 2026-08-20		 178.67
On 2026-08-21		 -1.83 179.30
MTD 182.07
On 2026-08-13		 169.84
On 2026-08-04		 13.73 8.19 182.07
On 2026-08-13		 174.55
On 2026-08-14		 -4.13 178.34
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

122.51 +0.52 +0.43 176,047
CTKB

Cytek Biosciences Inc.

4.81 +0.15 +3.22 80,832
ALLE

Allegion plc

162.31 +0.59 +0.36 936,224
BCPC

Balchem Corp.

181.28 +1.65 +0.92 137,789