BCPC: Balchem Corp.
$ 165.29 |
|
-0.75 -0.45% |
|
| Open: | 167.18 |
| High: | 167.91 |
| Low: | 164.59 |
| Volume: | 163,267 |
$ 166.04
-0.52 -0.31%
| Open: | 166.03 |
| High: | 167.72 |
| Low: | 164.93 |
| Volume: | 247,169 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-09-29 | 167.49 | 168.70 | 165.41 | 167.15 | 134,221 | -1.53 | -0.91 |
| 2026-09-28 | 167.89 | 168.77 | 166.10 | 168.68 | 134,616 | +0.79 | +0.47 |
| 2026-09-25 | 167.41 | 168.59 | 166.01 | 167.89 | 148,439 | +0.05 | +0.03 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 167.91 On 2026-10-06 |
161.05 On 2026-10-01 |
-1.86 | -1.11 | 167.85 On 2026-09-30 |
161.05 On 2026-10-01 |
-4.05 | 165.31 |
| 10D | 169.51 On 2026-09-23 |
161.05 On 2026-10-01 |
-3.11 | -1.85 | 169.51 On 2026-09-23 |
161.05 On 2026-10-01 |
-4.99 | 166.63 |
| 20D | 170.62 On 2026-09-09 |
161.05 On 2026-10-01 |
-5.27 | -3.09 | 170.62 On 2026-09-09 |
161.05 On 2026-10-01 |
-5.61 | 166.70 |
| WTD | 167.91 On 2026-10-06 |
164.59 On 2026-10-06 |
-1.27 | -0.76 | 167.72 On 2026-10-05 |
167.72 On 2026-10-05 |
0.00 | 165.67 |
| MTD | 167.91 On 2026-10-06 |
161.05 On 2026-10-01 |
0.33 | 0.20 | 164.44 On 2026-10-01 |
164.44 On 2026-10-01 |
0.00 | 165.40 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,521.28 | +253.38 | +0.49 | 403,948,023 |
|
DJTA
Dow Jones Transportation Average |
19,701.76 | -89.80 | -0.45 | 63,774,104 |
|
SPX
S&P 500 Index |
7,818.93 | +44.98 | +0.58 | 2,147,483,647 |
|
OEX
S&P 100 Index |
3,900.21 | +21.32 | +0.55 | 0 |
|
NDX
NASDAQ 100 Index |
31,224.47 | +148.03 | +0.48 | 1,123,146,154 |
|
NYA
NYSE Composite Index |
23,921.67 | +133.06 | +0.56 | 0 |
|
XAX
NYSE AMEX Composite Index |
8,166.08 | -50.18 | -0.61 | 0 |
|
RUI
RUSSELL 1000 Index |
4,251.32 | +25.57 | +0.61 | 0 |
|
RUT
Russell 2000 Index |
2,830.30 | -16.84 | -0.59 | 0 |
|
RUA
Russell 3000 Index |
4,425.01 | +24.54 | +0.56 | 0 |
|
VIX
CBOE Volatility Index |
15.01 | -0.48 | -3.10 | 0 |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.65 | -0.08 | -0.37 | 0 |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.84 | -0.19 | -0.95 | 0 |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.64 | -0.34 | -1.89 | 0 |