MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCPC — Balchem Corporation
NasdaqBalchem Corporation
$166.56
+2.87(+1.75%)
- O
- 165.13
- H
- 167.18
- L
- 163.85
- V
- 193.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$166.56
Period Return+5.75%
Period High$183.90
Period Low$139.17
Avg Daily Volume187.2K
Total Trading Days365
BCPC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $165.13 | $167.18 | $163.85 | $166.56 | +$2.87 | +1.75% | 193,489 | $166.25 | $163.85 $167.18 |
| Oct 1, 2026 | $163.77 | $164.44 | $161.05 | $163.69 | $-1.27 | -0.77% | 252,579 | $163.38 | $161.05 $164.44 |
| Sep 30, 2026 | $167.66 | $167.85 | $164.95 | $164.96 | $-2.19 | -1.31% | 181,062 | $165.56 | $164.95 $167.85 |
| Sep 29, 2026 | $167.49 | $168.70 | $165.41 | $167.15 | $-1.53 | -0.91% | 234,680 | $167.04 | $165.41 $168.70 |
| Sep 28, 2026 | $167.89 | $168.77 | $166.10 | $168.68 | +$0.79 | +0.47% | 172,547 | $168.18 | $166.10 $168.77 |
| Sep 25, 2026 | $167.41 | $168.59 | $166.01 | $167.89 | +$0.05 | +0.03% | 212,521 | $167.52 | $166.01 $168.59 |
| Sep 24, 2026 | $168.94 | $169.16 | $166.91 | $167.84 | $-0.40 | -0.24% | 159,367 | $167.77 | $166.91 $169.16 |
| Sep 23, 2026 | $167.65 | $169.51 | $167.65 | $168.24 | $-0.16 | -0.10% | 145,641 | $168.34 | $167.65 $169.51 |
| Sep 22, 2026 | $169.58 | $170.62 | $167.99 | $168.40 | +$1.06 | +0.63% | 216,985 | $169.05 | $167.99 $170.62 |
| Sep 21, 2026 | $167.73 | $168.34 | $166.08 | $167.34 | +$0.29 | +0.17% | 198,971 | $167.47 | $166.08 $168.34 |
| Sep 18, 2026 | $165.35 | $167.14 | $164.15 | $167.05 | +$1.29 | +0.78% | 620,235 | $166.77 | $164.15 $167.14 |
| Sep 17, 2026 | $168.88 | $168.88 | $165.24 | $165.76 | $-1.84 | -1.10% | 250,223 | $166.24 | $165.24 $168.88 |
| Sep 16, 2026 | $165.59 | $170.37 | $165.59 | $167.60 | +$2.33 | +1.41% | 240,120 | $168.16 | $165.59 $170.37 |
| Sep 15, 2026 | $167.08 | $167.71 | $163.89 | $165.27 | $-1.56 | -0.94% | 140,809 | $165.06 | $163.89 $167.71 |
| Sep 14, 2026 | $165.58 | $168.18 | $164.96 | $166.83 | +$2.44 | +1.48% | 245,510 | $166.40 | $164.96 $168.18 |
| Sep 11, 2026 | $168.85 | $168.91 | $164.16 | $164.39 | $-2.28 | -1.37% | 325,243 | $164.87 | $164.16 $168.91 |
| Sep 10, 2026 | $167.55 | $167.88 | $165.13 | $166.67 | $-1.67 | -0.99% | 127,765 | $166.23 | $165.13 $167.88 |
| Sep 9, 2026 | $169.94 | $170.62 | $167.95 | $168.34 | $-2.22 | -1.30% | 121,657 | $169.17 | $167.95 $170.62 |
| Sep 8, 2026 | $170.44 | $171.27 | $169.04 | $170.56 | $-1.05 | -0.61% | 138,261 | $170.40 | $169.04 $171.27 |
| Sep 4, 2026 | $170.03 | $172.53 | $170.00 | $171.61 | $-0.13 | -0.08% | 89,948 | $171.64 | $170.00 $172.53 |
| Sep 3, 2026 | $176.93 | $177.16 | $171.47 | $171.74 | $-3.73 | -2.13% | 180,030 | $173.12 | $171.47 $177.16 |
| Sep 2, 2026 | $174.65 | $177.39 | $173.51 | $175.47 | +$2.16 | +1.25% | 172,418 | $175.66 | $173.51 $177.39 |
| Sep 1, 2026 | $175.38 | $175.90 | $172.12 | $173.31 | $-2.58 | -1.47% | 158,153 | $174.41 | $172.12 $175.90 |
| Aug 31, 2026 | $178.20 | $178.27 | $174.83 | $175.89 | $-2.55 | -1.43% | 198,300 | $176.06 | $174.83 $178.27 |
| Aug 28, 2026 | $178.97 | $180.29 | $177.07 | $178.44 | +$0.58 | +0.33% | 150,708 | $178.13 | $177.07 $180.29 |
| Aug 27, 2026 | $177.88 | $179.01 | $177.53 | $177.86 | $-1.93 | -1.07% | 110,621 | $178.25 | $177.53 $179.01 |
| Aug 26, 2026 | $180.25 | $181.74 | $178.99 | $179.79 | +$0.29 | +0.16% | 140,306 | $179.74 | $178.99 $181.74 |
| Aug 25, 2026 | $177.40 | $179.95 | $176.12 | $179.50 | +$2.00 | +1.13% | 202,577 | $178.90 | $176.12 $179.95 |
| Aug 24, 2026 | $181.62 | $182.99 | $177.38 | $177.50 | $-3.78 | -2.09% | 279,516 | $178.85 | $177.38 $182.99 |
| Aug 21, 2026 | $181.73 | $181.82 | $178.67 | $181.28 | +$1.65 | +0.92% | 137,886 | $180.55 | $178.67 $181.82 |