Stock listing
LS Exchange:905650 Balchem Corporation Aktie
German listing (LS Exchange) of Balchem Corporation · home listing NASDAQ:BCPC
Follow Balchem Corporation into a list and get an email when it puts out news.
Home listing price · NASDAQ:BCPC
$171.62 USD +1.20 (+0.7%)
Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:BCPC
- Day range
- $169.72 – $172.59 USDOct 20, 2026
- Volume
- 336,334 sharesOct 20, 2026
- Market cap
- $5.47B USDAt the close on Oct 20, 2026 · price × 31.88M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BCPC · Home | $171.62 USD | +1.20 (+0.7%) | 336,334 | $170.68 | $172.59 | $169.72 | $170.42 | Close on Oct 20, 2026 |
| Frankfurt:BL9B | €145.50 EUR | -1.10 (-0.8%) | — | €151.20 | €151.20 | €145.50 | €146.60 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:BCPC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $171.62 | +1.20 | +0.7% | $170.68 | $172.59 | $169.72 | 336,334 | |
| $170.42 | -0.31 | -0.2% | $170.61 | $171.11 | $169.98 | 363,486 | |
| $170.73 | +0.20 | +0.1% | $171.16 | $172.39 | $169.95 | 197,301 | |
| $170.53 | +0.07 | 0.0% | $172.06 | $174.29 | $170.31 | 349,110 | |
| $170.46 | +0.74 | +0.4% | $169.40 | $170.53 | $168.02 | 250,056 | |
| $169.72 | +1.53 | +0.9% | $168.50 | $171.04 | $167.02 | 240,015 | |
| $168.19 | +0.36 | +0.2% | $167.64 | $168.94 | $166.15 | 175,405 | |
| $167.83 | -0.80 | -0.5% | $169.50 | $171.06 | $167.57 | 334,826 | |
| $168.63 | +2.22 | +1.3% | $166.65 | $169.63 | $164.56 | 211,019 | |
| $166.41 | +1.12 | +0.7% | $164.12 | $167.53 | $164.12 | 480,199 | |
| $165.29 | -0.75 | -0.5% | $167.18 | $167.91 | $164.59 | 165,888 | |
| $166.04 | -0.52 | -0.3% | $166.03 | $167.72 | $164.93 | 272,218 | |
| $166.56 | +2.87 | +1.8% | $165.13 | $167.18 | $163.85 | 197,319 | |
| $163.69 | -1.27 | -0.8% | $163.77 | $164.44 | $161.05 | 252,579 | |
| $164.96 | -2.19 | -1.3% | $167.66 | $167.85 | $164.95 | 181,061 | |
| $167.15 | -1.53 | -0.9% | $167.49 | $168.70 | $165.41 | 234,679 | |
| $168.68 | +0.79 | +0.5% | $167.89 | $168.77 | $166.10 | 172,546 | |
| $167.89 | +0.05 | 0.0% | $167.41 | $168.59 | $166.01 | 212,521 | |
| $167.84 | -0.40 | -0.2% | $168.94 | $169.16 | $166.91 | 159,366 | |
| $168.24 | -0.16 | -0.1% | $167.65 | $169.51 | $167.65 | 145,641 | |
| $168.40 | +1.06 | +0.6% | $169.58 | $170.62 | $167.99 | 216,985 | |
| $167.34 | +0.29 | +0.2% | $167.73 | $168.34 | $166.08 | 198,971 | |
| $167.05 | +1.29 | +0.8% | $165.35 | $167.14 | $164.15 | 620,235 | |
| $165.76 | -1.84 | -1.1% | $168.88 | $168.88 | $165.24 | 250,222 | |
| $167.60 | +2.33 | +1.4% | $165.59 | $170.37 | $165.59 | 240,119 | |
| $165.27 | -1.56 | -0.9% | $167.08 | $167.71 | $163.89 | 278,153 | |
| $166.83 | +2.44 | +1.5% | $165.58 | $168.18 | $164.96 | 376,898 | |
| $164.39 | -2.28 | -1.4% | $168.85 | $168.91 | $164.16 | 250,642 | |
| $166.67 | -1.67 | -1.0% | $167.55 | $167.88 | $165.13 | 127,765 | |
| $168.34 | -2.22 | -1.3% | $169.94 | $170.62 | $167.95 | 121,657 | |
| $170.56 | -1.05 | -0.6% | $170.44 | $171.27 | $169.04 | 138,261 | |
| $171.61 | -0.13 | -0.1% | $170.03 | $172.53 | $170.00 | 89,947 | |
| $171.74 | -3.73 | -2.1% | $176.93 | $177.16 | $171.47 | 180,029 | |
| $175.47 | +2.16 | +1.2% | $174.65 | $177.39 | $173.51 | 172,463 | |
| $173.31 | -2.58 | -1.5% | $175.38 | $175.90 | $172.12 | 158,152 | |
| $175.89 | -2.55 | -1.4% | $178.20 | $178.27 | $174.83 | 198,246 | |
| $178.44 | +0.58 | +0.3% | $178.97 | $180.29 | $177.07 | 150,707 | |
| $177.86 | -1.93 | -1.1% | $177.88 | $179.01 | $177.53 | 110,620 | |
| $179.79 | +0.29 | +0.2% | $180.25 | $181.74 | $178.99 | 140,306 | |
| $179.50 | +2.00 | +1.1% | $177.40 | $179.95 | $176.12 | 202,577 | |
| $177.50 | -3.78 | -2.1% | $181.62 | $182.99 | $177.38 | 279,515 | |
| $181.28 | +1.65 | +0.9% | $181.73 | $181.82 | $178.67 | 137,885 | |
| $179.63 | -0.56 | -0.3% | $178.12 | $182.00 | $178.12 | 139,606 | |
| $180.19 | +3.19 | +1.8% | $178.52 | $181.77 | $178.24 | 131,055 | |
| $177.00 | -1.38 | -0.8% | $179.65 | $179.73 | $176.73 | 169,671 | |
| $178.38 | -0.13 | -0.1% | $177.24 | $179.27 | $176.54 | 108,621 | |
| $178.51 | +1.37 | +0.8% | $177.36 | $178.56 | $174.55 | 89,141 | |
| $177.14 | -2.62 | -1.5% | $182.07 | $182.07 | $176.34 | 164,935 | |
| $179.76 | +0.75 | +0.4% | $179.11 | $181.21 | $177.93 | 137,912 | |
| $179.01 | +1.82 | +1.0% | $178.18 | $179.93 | $176.51 | 119,137 | |
| $177.19 | -2.24 | -1.2% | $178.29 | $179.93 | $176.65 | 124,610 | |
| $179.43 | -0.99 | -0.5% | $179.37 | $180.48 | $178.45 | 175,605 | |
| $180.42 | +1.63 | +0.9% | $180.00 | $181.48 | $177.17 | 186,825 | |
| $178.79 | +4.01 | +2.3% | $174.78 | $178.89 | $173.46 | 267,455 | |
| $174.78 | +1.21 | +0.7% | $172.26 | $178.62 | $169.84 | 269,658 | |
| $173.57 | +6.015 | +3.6% | $170.75 | $177.05 | $170.28 | 262,003 | |
| $167.56 | +4.825 | +3.0% | $163.19 | $167.79 | $160.46 | 346,156 | |
| $162.73 | -0.98 | -0.6% | $163.32 | $164.16 | $160.89 | 271,851 | |
| $163.71 | -2.08 | -1.3% | $164.88 | $165.42 | $163.45 | 157,702 | |
| $165.79 | +1.00 | +0.6% | $167.19 | $169.57 | $165.68 | 317,890 | |
| $164.79 | +1.98 | +1.2% | $163.66 | $165.43 | $162.65 | 138,914 | |
| $162.81 | +1.81 | +1.1% | $161.58 | $163.72 | $161.45 | 129,732 | |
| $161.00 | -1.10 | -0.7% | $160.67 | $162.26 | $159.91 | 145,808 | |
| $162.10 | +0.98 | +0.6% | $161.37 | $162.29 | $160.47 | 152,506 | |
| $161.12 | -1.85 | -1.1% | $162.43 | $163.29 | $160.76 | 197,781 | |
| $162.97 | -0.38 | -0.2% | $163.87 | $165.40 | $161.27 | 149,085 |
- Ticker
- LS Exchange:905650
- Asset type
- Stock
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Oct 9, 2026
Balchem Corporation Announces Quarterly Conference Call for Third Quarter 2026 Financial Results on October 23, 2026
Latest earnings call · Jul 31, 2026
Balchem (NASDAQ:BCPC) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 1, 2026
Q2 2026 Earnings Presentation
Earnings · 35 slides
Calls
Upcoming
Balchem (NASDAQ:BCPC) Q3 2026 Earnings Call
Fri, Oct 23, 2026 · 11:00 AM ET
Register
Replays
Balchem (NASDAQ:BCPC) Q2 2026 Earnings Call
Fri, Jul 31, 2026 · 11:00 AM ET
Watch TranscriptBalchem (NASDAQ:BCPC) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 11:00 AM ET
Watch TranscriptBalchem (NASDAQ:BCPC) Q4 2025 Earnings Call
Fri, Feb 20, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Balchem Corporation Announces Quarterly Conference Call for Third Quarter 2026 Financial Results on October 23, 2026
Oct 9, 2026
Closed $167.83 (-0.5%) on Oct 9, 2026
Balchem Corporation to Participate in the 9th Annual Wells Fargo Consumer Conference on September 23, 2026
Sep 9, 2026
Closed $168.34 (-1.3%) on Sep 9, 2026
Balchem Corporation Reports Second Quarter 2026 Financial Results
Jul 31, 2026
Closed $167.56 (+3.0%) on Jul 31, 2026
Balchem Corporation Announces Quarterly Conference Call for Second Quarter 2026 Financial Results on July 31, 2026
Jul 17, 2026
Closed $163.35 (-1.7%) on Jul 17, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 35 slides · Jul 1, 2026
Q1 2026 Earnings Presentation
Earnings · 34 slides · Apr 30, 2026
ESG Presentation (April 2026)
Sustainability · 10 slides · April 2026
Q4 2025 Earnings Presentation
Earnings · 35 slides · Feb 20, 2026
Balchem Corporation on 6ix
- News releases
- 19 in the last 12 months · 112 in all · newest Oct 9, 2026 · oldest 2019
- Calls
- 13 calls with a replay · 13 with a transcript · latest Jul 31, 2026
- Decks
- 77 decks · latest Jul 1, 2026
Where Balchem Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BCPC · Home listing | NASDAQ | United States | USD |
| Tradegate:BL9B | Tradegate | Germany | EUR |
| gettex:BL9B | gettex | Germany | EUR |
| LS Exchange:905650 · This page | LS Exchange | Germany | EUR |
| Lang & Schwarz:905650 | Lang & Schwarz | Germany | EUR |
| Frankfurt:BL9B | Frankfurt | Germany | EUR |
| BMV:BCPC | BMV | Mexico | MXN |
| Dusseldorf:BL9B | Dusseldorf | Germany | EUR |
| Hamburg:BL9B | Hamburg | Germany | EUR |
| Munich:BL9B | Munich | Germany | EUR |
| Stuttgart:BL9B | Stuttgart | Germany | EUR |
| BIVA:BCPC | BIVA | Mexico | MXN |
| BOATS:BCPC | BOATS | United States | USD |
| BX Swiss:BL9B | BX Swiss | Switzerland | CHF |
Log in to ask 6ix AI your own questions about Balchem Corporation.