|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 178.47 USD | +0.72% |
|
+2.28% | +16.57% |
| 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 |
Quotes 5-day view: Balchem Corporation
Delayed Quote Nasdaq
| 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | |
|---|---|---|---|---|---|
| Last | $178.79 | $180.42 | $179.43 | $177.19 | $178.77 |
| Volume | 267,455 | 186,825 | 175,605 | 124,610 | 19,499 |
| Change | +2.29% | +0.91% | -0.55% | -1.25% | +0.72% |
| Opening | $174.78 | $180.00 | $179.37 | $178.29 | $178.18 |
| High | $178.89 | $181.48 | $180.48 | $179.93 | $179.61 |
| Low | $173.46 | $177.17 | $178.45 | $176.65 | $176.51 |
Performance
| 1 day | +0.72% | ||
| 1 week | +2.28% | ||
| Current month | +6.69% | ||
| 1 month | +10.73% | ||
| 3 months | +12.48% | ||
| 6 months | +0.05% | ||
| Current year | +16.57% | ||
| 1 year | +12.52% | ||
| 3 years | +29.62% | ||
| 5 years | +37.00% | ||
| 10 years | +171.56% |
Volumes
marketsDaily volume
19,499
Estimated daily volume
96,771
Avg. Volume 20 sessions
177
Daily volume ratio
546.73
Avg. Volume 20 sessions USD
31,589.19
Record volume 1
2,330,175
Record volume 2
1,922,010
Record volume 3
1,805,407
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
5,648,466,540
Net sales (USD)
1,037,161,000
Number of employees
1,379
Sales / Employee (USD)
752,111
Free-Float
99.53 %
Free-Float capitalization (USD)
5,621,807,064
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
177.4
Moving average 20 days
177.4
Moving average 50 days
177.4
Moving average 100 days
177.4
Price spread / (MMA5)
-0.60%
Price spread / (MMA20)
-0.60%
Price spread / (MMA50)
-0.60%
Price spread / (MMA100)
-0.60%
STIM
RSI 9 days
177.4
RSI 14 days
177.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.72% | +2.28% | +12.52% | +29.62% | 5.65B | |
| +0.07% | +0.99% | +4.55% | +55.10% | 79.73B | |
| -1.57% | -0.27% | -1.13% | +16.58% | 38.54B | |
| +0.26% | +2.10% | +2.31% | -25.99% | 38.38B | |
| -0.20% | -1.40% | +27.24% | +15.70% | 23.95B | |
| -2.29% | -16.30% | -9.11% | +11.76% | 23.79B | |
| -0.48% | +5.73% | +57.97% | +7.60% | 20.81B | |
| +2.16% | +1.71% | -30.68% | -36.51% | 19.12B | |
| +0.35% | +9.24% | +63.43% | -29.60% | 15.48B | |
| +1.08% | +6.15% | +8.52% | +78.50% | 14.86B | |
| Average | +0.03% | +1,223.39% | +13.56% | +12.28% | 28.03B | |
| Weighted average by Cap. | -0.12% | +1,154.20% | +9.43% | +17.93% |
Historical Quotes: Balchem Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
84b26a89149471bc6973236c3094.u32KdXuKw_XMU0lSXjSuLPC28wmio4KhzLSsmRQ1E-4.ykTjOU7ZiNiJEQMlFFufQJ7RnErEzrP0pMz54WUGddrCTMEgLu_0wPUjJg
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:47:06 | 178.77 | 100 | 5,974 |
| 18:46:07 | 178.52 | 100 | 5,874 |
| 18:43:34 | 178.41 | 100 | 5,774 |
| 18:40:44 | 178.41 | 100 | 5,674 |
| 18:38:09 | 178.41 | 100 | 5,574 |
| 18:35:29 | 178.41 | 100 | 5,474 |
| 18:30:37 | 178.41 | 100 | 5,374 |
| 18:28:11 | 178.41 | 100 | 5,274 |
| 18:23:16 | 178.91 | 138 | 5,174 |
| 18:22:34 | 179.21 | 100 | 5,036 |
Course Extremes
| 1 week | 173.46 |  | 181.48 |
| 1 month | 159.34 | | 181.48 |
| 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 | +15.54% | ||
| 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
