|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 167.01 USD | -1.06% |
|
-1.30% | +8.90% |
| 06-29 | Balchem Corporation(NasdaqGS:BCPC) added to Russell 2000 Value Benchmark | CI |
| 06-29 | Balchem Corporation(NasdaqGS:BCPC) added to Russell 3000E Value Benchmark | CI |
Quotes 5-day view: Balchem Corporation
Delayed Quote Nasdaq
| 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | 2026-07-06 | |
|---|---|---|---|---|---|
| Last | US$169.21 | US$168.95 | US$168.89 | US$168.80 | US$167.01 |
| Volume | 263,560 | 491,374 | 217,541 | 196,057 | 341,373 |
| Change | - | -0.15% | -0.04% | -0.05% | -1.06% |
| Opening | US$169.60 | US$168.36 | US$169.54 | US$169.66 | US$166.89 |
| High | US$171.86 | US$171.86 | US$170.87 | US$170.34 | US$168.80 |
| Low | US$167.74 | US$168.02 | US$168.34 | US$167.05 | US$164.96 |
Performance
| 1 day | -1.06% | ||
| 1 week | -1.30% | ||
| Current month | -1.15% | ||
| 1 month | +4.44% | ||
| 3 months | -1.52% | ||
| 6 months | +7.04% | ||
| Current year | +8.90% | ||
| 1 year | +1.21% | ||
| 3 years | +29.42% | ||
| 5 years | +27.47% | ||
| 10 years | +180.50% |
Volumes
marketsDaily volume
341,373
Estimated daily volume
341,373
Avg. Volume 20 sessions
304,431
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
50,843,021.31
Record volume 1
2,330,175
Record volume 2
1,922,010
Record volume 3
1,805,407
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,366,003,910
Net sales (USD)
1,037,161,000
Number of employees
1,368
Sales / Employee (USD)
758,159
Free-Float
99.53 %
Free-Float capitalization (USD)
5,340,876,086
Average Daily Capital Traded
0.95%
Indicators
Moving average 5 days
169.41
Moving average 20 days
165.32
Moving average 50 days
163.96
Moving average 100 days
168.67
Price spread / (MMA5)
+1.44%
Price spread / (MMA20)
-1.01%
Price spread / (MMA50)
-1.83%
Price spread / (MMA100)
+0.99%
STIM
RSI 9 days
63.69
RSI 14 days
61.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.06% | -1.30% | +1.21% | +29.42% | 5.37B | |
| +0.13% | +1.84% | +3.51% | +54.93% | 79.85B | |
| +0.90% | +1.17% | -10.78% | +17.86% | 39.5B | |
| +0.65% | +5.42% | -17.39% | -29.72% | 34.26B | |
| +0.66% | +4.68% | +20.41% | +31.81% | 26.68B | |
| +1.13% | +5.24% | +97.90% | -1.33% | 21B | |
| +0.29% | -0.07% | +12.08% | +4.07% | 20.04B | |
| +0.81% | +3.91% | -36.22% | -32.42% | 19.04B | |
| -1.30% | +3.15% | +99.08% | -41.20% | 15.78B | |
| +0.58% | +2.94% | -1.56% | -3.19% | 14.11B | |
| Average | +0.28% | +2.06% | +16.82% | +3.02% | 27.56B | |
| Weighted average by Cap. | +0.41% | +2.22% | +10.74% | +13.86% |
Historical Quotes: Balchem Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
eb37091e82ec9b5ebb37.c30u01eVawwiFcOF5p_DYGoCFQdpv1n-GLatrVirRZg.MDZtoxL2HERKT4fpqNyWFRlRIFYrjR-uR4CVxGvKPO86Hnu4MKcuU3hXrA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 167.01 | 68,806 | 232,070 |
| 15:59:59 | 166.83 | 108 | 163,264 |
| 15:59:59 | 166.83 | 248 | 163,156 |
| 15:59:59 | 166.89 | 270 | 162,908 |
| 15:59:59 | 166.89 | 100 | 162,638 |
| 15:59:59 | 166.90 | 111 | 162,538 |
| 15:59:59 | 166.90 | 100 | 162,427 |
| 15:59:59 | 166.94 | 100 | 162,327 |
| 15:59:59 | 166.88 | 100 | 162,227 |
| 15:59:59 | 166.89 | 100 | 162,127 |
Course Extremes
| 1 week | 164.96 |  | 170.86 |
| 1 month | 158 | | 174.09 |
| Current year | 152.58 | | 183.9 |
| 1 year | 139.17 | | 183.9 |
| 3 years | 110.74 | | 186.03 |
| 5 years | 110.15 | | 186.03 |
| 10 years | 60.24 | | 186.03 |
Monthly variations
Annual variations
| 2026 | +8.90% | ||
| 2025 | -5.91% | ||
| 2024 | +9.58% | ||
| 2023 | +21.82% | ||
| 2022 | -27.57% | ||
| 2021 | +46.33% | ||
| 2020 | +13.37% | ||
| 2019 | +29.71% | ||
| 2018 | -2.79% | ||
| 2017 | -3.96% | ||
| 2016 | +38.03% | ||
| 2015 | -8.76% | ||
| 2014 | +13.53% | ||
| 2013 | +61.04% | ||
| 2012 | -10.09% | ||
| 2011 | +19.91% | ||
| 2010 | +51.34% | ||
| 2009 | +34.52% | ||
| 2008 | +11.30% | ||
| 2007 | +30.72% | ||
| 2006 | +29.22% | ||
| 2005 | +28.90% | ||
| 2004 | +52.15% | ||
| 2003 | -6.17% | ||
| 2002 | +13.82% | ||
| 2001 | +61.13% | ||
| 2000 | +65.63% | ||
| 1999 | +48.84% | ||
| 1998 | -54.26% | ||
| 1997 | +107.35% | ||
| 1996 | -5.56% | ||
| 1995 | +50.00% | ||
| 1994 | +63.64% | ||
| 1993 | -21.43% | ||
| 1992 | -1.75% | ||
| 1991 | +123.53% | ||
| 1990 | +73.47% | ||
| 1989 | -30.00% | ||
| 1988 | +6.06% | ||
| 1987 | -46.77% | ||
| 1986 | +63.16% |
- Stock Market
- Stocks
- BCPC Stock
- Quotes Balchem Corporation
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
