Balchem Stock Price History
| BCPC Stock | USD 156.10 2.08 1.35% |
If you're considering investing in Balchem Stock, it is important to understand the factors that can impact its price. As of today, the current price of Balchem stands at 156.10, as last reported on the 5th of January, with the highest price reaching 157.77 and the lowest price hitting 153.32 during the day. At this point, Balchem is very steady. Balchem secures Sharpe Ratio (or Efficiency) of 0.14, which signifies that the company had a 0.14 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Balchem, which you can use to evaluate the volatility of the firm. Please confirm Balchem's Downside Deviation of 0.9395, mean deviation of 0.9651, and Risk Adjusted Performance of 0.1037 to double-check if the risk estimate we provide is consistent with the expected return of 0.18%. Balchem Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = 0.1373
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BCPC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Based on monthly moving average Balchem is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Balchem by adding it to a well-diversified portfolio.
Balchem Stock Price History Chart
There are several ways to analyze Balchem Stock price data. The simplest method is using a basic Balchem candlestick price chart, which shows Balchem price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 17, 2025 | 158.65 |
| Lowest Price | October 9, 2025 | 139.44 |
Balchem January 5, 2026 Stock Price Synopsis
Various analyses of Balchem's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Balchem Stock. It can be used to describe the percentage change in the price of Balchem from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Balchem Stock.| Balchem Price Rate Of Daily Change | 1.01 | |
| Balchem Price Daily Balance Of Power | 0.47 | |
| Balchem Price Action Indicator | 1.59 | |
| Balchem Accumulation Distribution | 3,910 |
Balchem January 5, 2026 Stock Price Analysis
Balchem Stock Price History Data
The price series of Balchem for the period between Tue, Oct 7, 2025 and Mon, Jan 5, 2026 has a statistical range of 19.21 with a coefficient of variation of 3.15. The prices are distributed with arithmetic mean of 152.42. The median price for the last 90 days is 154.02. The company had 3:2 stock split on 21st of January 2010. Balchem issued dividends on 2025-12-23.| Open | High | Low | Close | Volume | ||
01/05/2026 | 153.32 | 157.77 | 153.32 | 156.10 | 138,610 | |
01/02/2026 | 153.36 | 155.02 | 152.58 | 154.02 | 123,324 | |
12/31/2025 | 154.45 | 154.76 | 153.06 | 153.36 | 162,269 | |
12/30/2025 | 156.68 | 156.88 | 154.52 | 154.56 | 92,538 | |
12/29/2025 | 157.86 | 158.59 | 155.82 | 156.68 | 156,716 | |
12/26/2025 | 157.41 | 157.90 | 155.70 | 157.46 | 85,914 | |
12/24/2025 | 156.63 | 158.97 | 155.62 | 157.02 | 141,889 | |
12/23/2025 | 156.08 | 158.03 | 155.83 | 156.63 | 130,360 | |
12/22/2025 | 155.04 | 157.64 | 155.04 | 156.04 | 150,194 | |
12/19/2025 | 156.62 | 157.49 | 154.51 | 155.34 | 505,570 | |
12/18/2025 | 158.79 | 160.24 | 155.46 | 157.75 | 189,238 | |
12/17/2025 | 155.48 | 159.40 | 154.18 | 158.65 | 211,412 | |
12/16/2025 | 157.94 | 158.78 | 155.17 | 156.14 | 349,676 | |
12/15/2025 | 155.81 | 158.12 | 155.34 | 157.74 | 702,691 | |
12/12/2025 | 156.12 | 158.33 | 154.52 | 155.03 | 177,045 | |
12/11/2025 | 151.61 | 157.89 | 151.42 | 156.12 | 174,634 | |
12/10/2025 | 147.19 | 151.37 | 147.19 | 149.98 | 242,699 | |
12/09/2025 | 146.85 | 150.26 | 146.28 | 146.54 | 196,478 | |
12/08/2025 | 149.48 | 151.91 | 146.29 | 146.46 | 207,070 | |
12/05/2025 | 152.06 | 154.21 | 149.48 | 149.58 | 179,986 | |
12/04/2025 | 152.70 | 155.47 | 151.45 | 152.41 | 156,260 | |
12/03/2025 | 153.42 | 156.00 | 152.57 | 153.11 | 223,321 | |
12/02/2025 | 154.79 | 154.84 | 153.02 | 153.16 | 119,820 | |
12/01/2025 | 154.25 | 155.56 | 153.57 | 154.68 | 138,164 | |
11/28/2025 | 154.95 | 155.47 | 154.84 | 155.25 | 61,345 | |
11/26/2025 | 154.94 | 157.71 | 154.94 | 155.56 | 241,114 | |
11/25/2025 | 153.60 | 157.71 | 153.60 | 155.81 | 197,988 | |
11/24/2025 | 154.93 | 155.17 | 152.39 | 152.72 | 188,652 | |
11/21/2025 | 151.87 | 157.08 | 151.55 | 154.51 | 287,606 | |
11/20/2025 | 152.52 | 153.11 | 151.04 | 151.79 | 109,553 | |
11/19/2025 | 153.01 | 153.81 | 151.06 | 151.40 | 93,999 | |
11/18/2025 | 154.92 | 155.24 | 152.18 | 153.02 | 103,565 | |
11/17/2025 | 156.37 | 156.64 | 152.67 | 154.58 | 217,196 | |
11/14/2025 | 154.94 | 156.46 | 154.59 | 155.79 | 137,836 | |
11/13/2025 | 156.73 | 157.07 | 155.22 | 156.03 | 147,322 | |
11/12/2025 | 155.25 | 157.56 | 154.97 | 156.25 | 199,560 | |
11/11/2025 | 153.50 | 156.44 | 153.50 | 155.16 | 95,591 | |
11/10/2025 | 151.46 | 154.75 | 150.73 | 154.28 | 121,212 | |
11/07/2025 | 151.41 | 153.86 | 150.80 | 151.63 | 163,736 | |
11/06/2025 | 151.31 | 152.36 | 149.46 | 151.30 | 123,868 | |
11/05/2025 | 151.26 | 153.12 | 150.57 | 151.78 | 177,821 | |
11/04/2025 | 151.48 | 152.26 | 149.31 | 151.03 | 155,587 | |
11/03/2025 | 151.81 | 151.81 | 150.11 | 151.59 | 180,367 | |
10/31/2025 | 152.87 | 153.94 | 151.43 | 152.45 | 203,224 | |
10/30/2025 | 152.63 | 155.32 | 150.92 | 153.03 | 288,554 | |
10/29/2025 | 153.04 | 154.19 | 150.99 | 152.75 | 199,161 | |
10/28/2025 | 152.80 | 155.13 | 151.67 | 154.20 | 162,896 | |
10/27/2025 | 154.91 | 155.44 | 152.37 | 153.57 | 138,966 | |
10/24/2025 | 156.15 | 156.40 | 154.71 | 155.72 | 135,797 | |
10/23/2025 | 156.48 | 157.88 | 154.58 | 155.82 | 164,554 | |
10/22/2025 | 156.86 | 157.85 | 154.11 | 156.06 | 205,729 | |
10/21/2025 | 150.31 | 157.44 | 145.32 | 155.93 | 314,227 | |
10/20/2025 | 146.69 | 150.10 | 145.61 | 149.85 | 292,633 | |
10/17/2025 | 145.34 | 147.44 | 144.10 | 146.69 | 204,722 | |
10/16/2025 | 142.53 | 145.41 | 141.96 | 144.69 | 165,324 | |
10/15/2025 | 141.13 | 143.13 | 141.13 | 142.75 | 138,640 | |
10/14/2025 | 141.43 | 142.46 | 139.84 | 141.46 | 173,978 | |
10/13/2025 | 144.32 | 144.32 | 142.21 | 142.23 | 145,214 | |
10/10/2025 | 139.64 | 144.92 | 139.49 | 143.76 | 242,249 | |
10/09/2025 | 140.94 | 141.66 | 138.32 | 139.44 | 164,665 | |
10/08/2025 | 141.17 | 141.59 | 139.98 | 141.57 | 126,995 |
About Balchem Stock history
Balchem investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Balchem is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Balchem will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Balchem stock prices may prove useful in developing a viable investing in Balchem
Balchem Corporation develops, manufactures, and markets specialty performance ingredients and products for the nutritional, food, pharmaceutical, animal health, medical device sterilization, plant nutrition, and industrial markets in the United States and internationally. Balchem Corporation was incorporated in 1967 and is headquartered in New Hampton, New York. Balchem Cp operates under Specialty Chemicals classification in the United States and is traded on NASDAQ Exchange. It employs 1382 people.
Balchem Stock Technical Analysis
Balchem technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run My Watchlist Analysis Now
My Watchlist AnalysisAnalyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |
| All Next | Launch Module |
Balchem Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Balchem's price direction in advance. Along with the technical and fundamental analysis of Balchem Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Balchem to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1037 | |||
| Jensen Alpha | 0.1511 | |||
| Total Risk Alpha | 0.0367 | |||
| Sortino Ratio | 0.1003 | |||
| Treynor Ratio | 0.7492 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Balchem Stock analysis
When running Balchem's price analysis, check to measure Balchem's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Balchem is operating at the current time. Most of Balchem's value examination focuses on studying past and present price action to predict the probability of Balchem's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Balchem's price. Additionally, you may evaluate how the addition of Balchem to your portfolios can decrease your overall portfolio volatility.
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA |