BCPC: Balchem Corp.

As of Tuesday, April 7th, 2026

$ 170.02

+0.44 +0.26%

Open: 169.58
High: 171.13
Low: 168.86
Volume: 136,345
Previous Close on Monday, April 6th, 2026

$ 169.58

-0.84 -0.49%

Open: 169.63
High: 170.47
Low: 168.75
Volume: 12,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 169.58 171.13 168.86 170.02 136,345 +0.44 +0.26
2026-04-06 169.63 170.47 168.75 169.58 12,949 -0.84 -0.49
2026-04-02 170.49 171.26 168.31 170.42 175,643 -1.46 -0.85
2026-04-01 170.52 173.24 169.20 171.88 176,072 +2.40 +1.42
2026-03-31 171.31 172.15 167.15 169.48 220,937 -0.96 -0.56
2026-03-30 168.90 171.52 166.80 170.44 373,801 +3.49 +2.09
2026-03-27 165.21 167.58 164.92 166.95 239,532 +0.56 +0.34
2026-03-26 166.38 167.60 165.21 166.39 148,021 -0.57 -0.34
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 173.24
On 2026-04-01		 167.15
On 2026-03-31		 -0.42 -0.25 173.24
On 2026-04-01		 168.31
On 2026-04-02		 -2.85 170.28
10D 173.24
On 2026-04-01		 160.37
On 2026-03-25		 5.73 3.49 173.24
On 2026-04-01		 168.31
On 2026-04-02		 -2.85 168.80
20D 174.96
On 2026-03-10		 160.21
On 2026-03-20		 -2.63 -1.52 174.96
On 2026-03-10		 160.21
On 2026-03-20		 -8.43 167.95
WTD 171.13
On 2026-04-07		 168.75
On 2026-04-06		 -0.40 -0.23 170.47
On 2026-04-06		 170.47
On 2026-04-06		 0.00 169.80
MTD 173.24
On 2026-04-01		 168.31
On 2026-04-02		 0.54 0.32 173.24
On 2026-04-01		 168.31
On 2026-04-02		 -2.85 170.48
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

65.00 +0.02 +0.03 2,287,730
FWRD

Forward Air Corp.

17.47 +0.08 +0.46 37,462
FSS

Federal Signal Corp.

108.57 -0.54 -0.49 338,348
CTKB

Cytek Biosciences Inc.

4.60 +0.08 +1.77 501,321
BCPC

Balchem Corp.

170.02 +0.44 +0.26 136,345