|
Market Closed -
Nasdaq
16:00:00 2026-10-02 EDT
|
5-day change | 1st Jan Change | ||
| 166.56 USD | +1.75% |
|
-0.79% | +8.61% |
| 07-31 | Tranche Update on Balchem Corporation's Equity Buyback Plan announced on December 10, 2025. | CI |
| 07-31 | Balchem Corporation, Q2 2026 Earnings Call, Jul 31, 2026 |
Stock exchange
Nasdaq
BCPC 166.56 $
+1.75%
32.87M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| BCPC | 166.56USD | +1.75% | 32.87M $ | ||
CBOE
| BCPC | 166.61USD | +1.77% | 738K $ | |
|
Boerse Muenchen
| BL9B | 148.00EUR | +1.58% | 472K € | |
|
Tradegate
| BL9B | 147.90EUR | +1.58% | 12.87K € | |
|
Deutsche Boerse AG
| BL9B | 140.30EUR | +1.30% | 0 € | |
|
Börse Stuttgart
| BL9B | 147.70EUR | +1.65% | 0 € | |
|
Berne S.E.
| BL9B | 138.08CHF | +2.80% | 0 CHF |
Quotes 5-day view: Balchem Corporation
Delayed Quote Nasdaq
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | |
|---|---|---|---|---|---|
| Last | US$168.68 | US$167.15 | US$164.96 | US$163.69 | US$166.56 |
| Volume | 172,546 | 234,679 | 181,061 | 252,579 | 197,319 |
| Change | +0.47% | -0.91% | -1.31% | -0.77% | +1.75% |
| Opening | US$167.89 | US$167.49 | US$167.66 | US$163.77 | US$165.13 |
| High | US$168.77 | US$168.70 | US$167.85 | US$164.44 | US$167.18 |
| Low | US$166.10 | US$165.41 | US$164.95 | US$161.05 | US$163.85 |
Performance
| 1 day | +1.75% | ||
| 1 week | -0.79% | ||
| Current month | +0.97% | ||
| 1 month | -5.08% | ||
| 3 months | -1.33% | ||
| 6 months | -2.26% | ||
| Current year | +8.61% | ||
| 1 year | +13.88% | ||
| 3 years | +35.33% | ||
| 5 years | +11.65% | ||
| 10 years | +114.83% |
Volumes
marketsDaily volume
197,319
Estimated daily volume
197,319
Avg. Volume 20 sessions
252,708
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
42,091,044.48
Record volume 1
2,330,175
Record volume 2
1,922,010
Record volume 3
1,805,407
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,309,603,177
Net sales (USD)
1,037,161,000
Number of employees
1,379
Sales / Employee (USD)
752,111
Free-Float
99.51%
Free-Float capitalization (USD)
5,283,487,901
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
166.47
Moving average 20 days
167.5
Moving average 50 days
171.82
Moving average 100 days
167.37
Price spread / (MMA5)
-0.05%
Price spread / (MMA20)
+0.56%
Price spread / (MMA50)
+3.16%
Price spread / (MMA100)
+0.49%
RSI 9 days
30.15
RSI 14 days
35.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.75% | -0.79% | +13.88% | +35.33% | 5.31B | |
| +0.90% | -2.07% | -0.11% | +63.99% | 76.73B | |
| +0.60% | -2.52% | +3.83% | +14.29% | 37.4B | |
| +2.60% | +0.38% | +3.08% | -20.09% | 35.56B | |
| +0.53% | -1.95% | +3.55% | +6.98% | 31.26B | |
| +0.73% | -1.96% | +6.72% | +50.40% | 29.2B | |
| -2.33% | -3.91% | -8.20% | +14.95% | 25.12B | |
| +1.46% | +1.52% | +45.88% | +35.56% | 23.49B | |
| +0.62% | -3.54% | +44.60% | +14.72% | 18.43B | |
| +0.60% | -1.31% | -46.50% | -40.91% | 17.55B | |
| Average | +0.75% | -1.88% | +6.67% | +17.52% | 30.01B | |
| Weighted average by Cap. | +0.76% | -1.80% | +5.01% | +24.57% |
Historical Quotes: Balchem Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
640c52966c.CSj6erDmM_H6EL6KfMAXbNuD4AizVsvJQY_bAWYSP7g.ehyOSMWKC72gXPzeEYxkM43krVnUO4SZIOGIZwk_Xs9NSqgO-9dLlMpz9w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 166.56 | 40,420 | 90,894 |
| 15:59:57 | 166.57 | 100 | 50,474 |
| 15:59:57 | 166.57 | 120 | 50,374 |
| 15:59:53 | 166.54 | 139 | 50,254 |
| 15:59:45 | 166.57 | 127 | 50,115 |
| 15:59:41 | 166.58 | 100 | 49,988 |
| 15:59:30 | 166.60 | 100 | 49,888 |
| 15:59:23 | 166.52 | 100 | 49,788 |
| 15:59:23 | 166.54 | 100 | 49,688 |
| 15:59:22 | 166.61 | 145 | 49,588 |
Price Extremes
| 1 week | 161.05 |  | 168.77 |
| 1 month | 161.05 | | 172.53 |
| 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 | 67.71 | | 186.03 |
Monthly variations
Annual variations
| 2026 | +8.61% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
