|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 169.21 USD | -1.17% |
|
+2.20% | +10.34% |
| 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
| 2026-06-23 | 2026-06-24 | 2026-06-25 | 2026-06-26 | 2026-06-29 | |
|---|---|---|---|---|---|
| Last | US$166.04 | US$169.28 | US$169.23 | US$171.22 | US$169.21 |
| Volume | 182,921 | 207,155 | 186,984 | 761,793 | 263,560 |
| Change | +0.28% | +1.95% | -0.03% | +1.18% | -1.17% |
| Opening | US$165.47 | US$166.28 | US$169.03 | US$169.23 | US$169.60 |
| High | US$168.42 | US$170.56 | US$171.21 | US$174.09 | US$171.86 |
| Low | US$165.47 | US$165.44 | US$165.47 | US$167.86 | US$167.74 |
Performance
| 1 day | -1.17% | ||
| 1 week | +2.20% | ||
| Current month | +7.96% | ||
| 1 month | +7.96% | ||
| 3 months | +1.35% | ||
| 6 months | +8.00% | ||
| Current year | +10.34% | ||
| 1 year | +6.86% | ||
| 3 years | +25.68% | ||
| 5 years | +29.34% | ||
| 10 years | +190.14% |
Volumes
marketsDaily volume
263,560
Estimated daily volume
263,560
Avg. Volume 20 sessions
259,219
Daily volume ratio
1.02
Avg. Volume 20 sessions USD
43,862,446.99
Record volume 1
2,330,175
Record volume 2
1,922,010
Record volume 3
1,805,407
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,436,689,549
Net sales (USD)
1,037,161,000
Number of employees
1,368
Sales / Employee (USD)
758,159
Free-Float
99.53 %
Free-Float capitalization (USD)
5,411,230,720
Average Daily Capital Traded
0.81%
Indicators
Moving average 5 days
168.27
Moving average 20 days
162.87
Moving average 50 days
164.55
Moving average 100 days
168.82
Price spread / (MMA5)
-0.56%
Price spread / (MMA20)
-3.75%
Price spread / (MMA50)
-2.76%
Price spread / (MMA100)
-0.23%
STIM
RSI 9 days
79.27
RSI 14 days
70.05
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.17% | +2.20% | +6.86% | +25.68% | 5.44B | |
| -1.78% | +3.44% | +4.17% | +51.51% | 78.41B | |
| +0.15% | +4.95% | -12.67% | +17.33% | 38.96B | |
| +1.06% | -0.12% | -25.69% | -33.85% | 32.43B | |
| -0.85% | +4.91% | +10.85% | +22.34% | 25.94B | |
| -2.42% | -11.18% | +99.54% | -2.25% | 19.95B | |
| +0.76% | -2.40% | +14.77% | +3.75% | 20.01B | |
| -1.08% | -6.11% | -34.31% | -36.15% | 18.33B | |
| -2.98% | -17.21% | +99.72% | -40.76% | 15.3B | |
| +0.57% | +0.95% | -8.73% | -7.39% | 13.72B | |
| Average | -0.77% | -1.84% | +15.45% | +0.02% | 26.85B | |
| Weighted average by Cap. | -0.81% | -0.05% | +8.86% | +11.09% |
Historical Quotes: Balchem Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e1045d18fce82f25ec.ceEmVrfyIp52Pfv68cNLvepSNjz7L3e0BTzvd6Xad3Y.Ra9uJPmXG6g-U5Ock4YD37gLU1m2QUHxblXCHJHsNUYFo3Mn77lN8w5lsg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 169.21 | 74,872 | 144,169 |
| 15:59:56 | 169.22 | 147 | 69,297 |
| 15:59:53 | 169.22 | 100 | 69,150 |
| 15:59:49 | 169.31 | 100 | 69,050 |
| 15:59:48 | 169.40 | 200 | 68,950 |
| 15:59:48 | 169.38 | 100 | 68,750 |
| 15:59:48 | 169.26 | 100 | 68,650 |
| 15:59:48 | 169.25 | 100 | 68,550 |
| 15:59:48 | 169.26 | 100 | 68,450 |
| 15:59:48 | 169.27 | 100 | 68,350 |
Course Extremes
| 1 week | 165.44 |  | 174.09 |
| 1 month | 152.91 | | 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 | 59.07 | | 186.03 |
Monthly variations
Annual variations
| 2026 | +10.34% | ||
| 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
