|
Real-time Estimate
Cboe BZX
19:16:46 27/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 178.94 USD | -0.47% |
|
-0.35% | +16.73% |
| 08-01 | 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 179.01 $
-0.43%
5.13M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| BCPC | 179.01USD | -0.43% | 5.13M $ | ||
CBOE
| BCPC | 178.00USD | -0.79% | 392K $ | |
|
Boerse Muenchen
| BL9B | 153.40EUR | -0.32% | 13.81K € | |
|
Tradegate
| BL9B | 157.40EUR | +2.08% | 157.4 € | |
|
Börse Stuttgart
| BL9B | 153.00EUR | -0.52% | 153 € | |
|
Deutsche Boerse AG
| BL9B | 147.60EUR | -1.07% | 0 € | |
|
Berne S.E.
| BL9B | 144.40CHF | +1.28% | 0 CHF |
Quotes 5-day view: Balchem Corporation
Delayed Quote Nasdaq
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | |
|---|---|---|---|---|---|
| Last | $181.28 | $177.50 | $179.50 | $179.79 | $179.01 |
| Volume | 137,885 | 279,515 | 202,577 | 140,306 | 28,646 |
| Change | +0.92% | -2.09% | +1.13% | +0.16% | -0.47% |
| Opening | $181.73 | $181.62 | $177.40 | $180.25 | $177.88 |
| High | $181.82 | $182.99 | $179.95 | $181.74 | $179.01 |
| Low | $178.67 | $177.38 | $176.12 | $178.99 | $177.53 |
Performance
| 1 day | -0.47% | ||
| 1 week | -0.35% | ||
| Current month | +6.84% | ||
| 1 month | +8.63% | ||
| 3 months | +11.24% | ||
| 6 months | -1.33% | ||
| Current year | +16.73% | ||
| 1 year | +9.68% | ||
| 3 years | +29.92% | ||
| 5 years | +29.84% | ||
| 10 years | +158.09% |
Volumes
marketsDaily volume
28,646
Estimated daily volume
121,018
Avg. Volume 20 sessions
162,304
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
29,043,489.28
Record volume 1
2,330,175
Record volume 2
1,922,010
Record volume 3
1,805,407
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,731,349,395
Net sales (USD)
1,037,161,000
Number of employees
1,379
Sales / Employee (USD)
752,111
Free-Float
99.53 %
Free-Float capitalization (USD)
5,704,298,731
Average Daily Capital Traded
0.51%
Indicators
Moving average 5 days
179.54
Moving average 20 days
176.3
Moving average 50 days
169.67
Moving average 100 days
167.81
Price spread / (MMA5)
+0.33%
Price spread / (MMA20)
-1.48%
Price spread / (MMA50)
-5.18%
Price spread / (MMA100)
-6.22%
STIM
RSI 9 days
58.54
RSI 14 days
59.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.47% | -0.35% | +9.68% | +29.92% | 5.73B | |
| -1.43% | +1.61% | +2.00% | +58.07% | 81.46B | |
| -3.39% | +0.03% | -3.52% | +13.87% | 38.65B | |
| -0.73% | +4.13% | +2.57% | -21.04% | 38.46B | |
| -0.12% | +5.04% | -7.96% | +15.50% | 24.76B | |
| +1.05% | +0.76% | +68.41% | +28.08% | 22.36B | |
| 0.00% | -0.13% | +23.93% | +17.23% | 22.38B | |
| +0.72% | -0.02% | -40.71% | -38.87% | 18.63B | |
| +0.33% | +0.21% | +53.36% | -29.09% | 15.87B | |
| -1.30% | +2.47% | +10.76% | -2.39% | 14.78B | |
| Average | -0.53% | +2.71% | +11.85% | +7.13% | 28.31B | |
| Weighted average by Cap. | -0.91% | +2.98% | +8.11% | +16.97% |
Historical Quotes: Balchem Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
72abd1d34.KDDaP5MJMOATi9gyubPvV4VRh0hluEWLOvdX56iS1_U.cmGSZfRnUYJ50YkF39enH-lk1x0zjQPPDb88197k4IJEc-lS2E9ItSLZsw
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:52:54 | 179.01 | 100 | 14,371 |
| 18:35:09 | 178.89 | 142 | 14,271 |
| 18:31:39 | 178.07 | 324 | 14,129 |
| 18:29:17 | 178.06 | 140 | 13,805 |
| 18:29:15 | 178.14 | 100 | 13,665 |
| 18:25:00 | 178.00 | 100 | 13,565 |
| 18:19:17 | 177.66 | 260 | 13,465 |
| 18:18:22 | 177.93 | 100 | 13,205 |
| 18:16:18 | 177.53 | 162 | 13,105 |
| 18:16:18 | 177.53 | 100 | 12,943 |
Price Extremes
| 1 week | 176.12 |  | 182.99 |
| 1 month | 160.46 | | 182.99 |
| 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 | 65.37 | | 186.03 |
Monthly variations
Annual variations
| 2026 | +17.23% | ||
| 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
