|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 177.19 USD | -1.25% |
|
+2.09% | +15.54% |
| 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 |
Quotes 5-day view: Balchem Corporation
Delayed Quote Nasdaq
| 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | |
|---|---|---|---|---|---|
| Last | $174.78 | $178.79 | $180.42 | $179.43 | $177.19 |
| Volume | 269,658 | 267,455 | 186,825 | 175,605 | 124,609 |
| Change | +0.70% | +2.29% | +0.91% | -0.55% | -1.25% |
| Opening | $172.26 | $174.78 | $180.00 | $179.37 | $178.29 |
| High | $178.62 | $178.89 | $181.48 | $180.48 | $179.93 |
| Low | $169.84 | $173.46 | $177.17 | $178.45 | $176.65 |
Performance
| 1 day | -1.25% | ||
| 1 week | +2.09% | ||
| Current month | +5.75% | ||
| 1 month | +9.28% | ||
| 3 months | +10.08% | ||
| 6 months | +1.49% | ||
| Current year | +15.54% | ||
| 1 year | +11.20% | ||
| 3 years | +27.27% | ||
| 5 years | +35.44% | ||
| 10 years | +169.57% |
Volumes
marketsDaily volume
124,610
Estimated daily volume
124,610
Avg. Volume 20 sessions
209,633
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
37,144,871.27
Record volume 1
2,330,175
Record volume 2
1,922,010
Record volume 3
1,805,407
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,719,873,308
Net sales (USD)
1,037,161,000
Number of employees
1,379
Sales / Employee (USD)
752,111
Free-Float
99.53 %
Free-Float capitalization (USD)
5,692,876,808
Average Daily Capital Traded
0.65%
Indicators
Moving average 5 days
178.12
Moving average 20 days
167.59
Moving average 50 days
165.47
Moving average 100 days
166.36
Price spread / (MMA5)
+0.52%
Price spread / (MMA20)
-5.42%
Price spread / (MMA50)
-6.61%
Price spread / (MMA100)
-6.11%
RSI 9 days
67.8
RSI 14 days
65.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.25% | +2.09% | +11.20% | +27.27% | 5.72B | |
| -0.27% | +1.78% | +4.23% | +53.73% | 79.94B | |
| -0.23% | +3.36% | +0.28% | -27.86% | 38.53B | |
| +0.27% | +3.52% | -0.53% | +16.60% | 38.5B | |
| -2.29% | -16.30% | -9.11% | +11.76% | 24.53B | |
| -0.06% | +0.30% | +28.45% | +16.36% | 24B | |
| +1.24% | +8.67% | +72.52% | +5.86% | 20.55B | |
| -0.65% | +0.19% | -33.05% | -38.03% | 19.24B | |
| +0.08% | +10.53% | +73.83% | -31.54% | 15.47B | |
| +1.08% | +6.15% | +8.52% | +78.50% | 14.81B | |
| Average | -0.21% | +0.92% | +15.64% | +11.26% | 28.13B | |
| Weighted average by Cap. | -0.19% | +0.41% | +10.58% | +16.93% |
Historical Quotes: Balchem Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5ac0080e164befb99b1b7a12d63d.W-fqXj48dSFirGmXtdmrq2FjxCqhDDJe1_Ic_nyJyrk.GYKZHVlbKmwU2yjg3rGc3iBVvEL0aHAOkbx9uR3_pPMcoJwKW1MBT1HfGg
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 177.19 | 23,546 | 60,071 |
| 22:59:54 | 177.11 | 100 | 36,525 |
| 22:59:50 | 177.19 | 100 | 36,425 |
| 22:59:36 | 177.00 | 100 | 36,325 |
| 22:59:19 | 177.13 | 100 | 36,225 |
| 22:59:01 | 176.78 | 100 | 36,125 |
| 22:58:14 | 176.93 | 100 | 36,025 |
| 22:57:54 | 176.76 | 100 | 35,925 |
| 22:57:49 | 176.82 | 107 | 35,825 |
| 22:57:43 | 176.94 | 100 | 35,718 |
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
